Eaton Vance Floating-Rate Income Trust (NY: EFT )

13.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.051 8.074 7.996 8.005 272,039 -0.08(-0.98%)
Apr 29, 2013 8.158 8.158 8.023 8.084 536,009 -0.06(-0.80%)
Apr 26, 2013 8.167 8.209 8.126 8.149 247,634 -0.06(-0.74%)
Apr 25, 2013 8.181 8.214 8.126 8.209 213,859 +0.00(+0.06%)
Apr 24, 2013 8.237 8.246 8.153 8.204 234,806 +0.00(+0.06%)
Apr 23, 2013 8.181 8.228 8.177 8.200 162,026 +0.07(+0.86%)
Apr 22, 2013 8.088 8.172 8.061 8.130 202,501 +0.04(+0.52%)
Apr 19, 2013 8.070 8.129 8.056 8.088 240,180 +0.03(+0.31%)
Apr 18, 2013 8.086 8.091 8.017 8.063 276,101 -0.02(-0.29%)
Apr 17, 2013 7.989 8.086 7.989 8.086 238,139 +0.12(+1.45%)
Apr 16, 2013 8.013 8.058 7.971 7.971 204,091 -0.01(-0.17%)
Apr 15, 2013 8.045 8.045 7.985 7.985 270,429 -0.04(-0.46%)
Apr 12, 2013 8.026 8.040 8.003 8.022 157,893 +0.00(+0.06%)
Apr 11, 2013 8.031 8.073 8.003 8.017 197,674 +0.01(+0.12%)
Apr 10, 2013 7.976 8.068 7.976 8.008 304,575 +0.04(+0.52%)
Apr 09, 2013 8.022 8.073 7.966 7.966 231,008 -0.01(-0.12%)
Apr 08, 2013 8.022 8.031 7.948 7.976 229,686 +0.00(+0.06%)
Apr 05, 2013 7.989 8.027 7.869 7.971 227,666 +0.01(+0.12%)
Apr 04, 2013 7.943 8.026 7.943 7.962 315,538 +0.04(+0.53%)
Apr 03, 2013 8.086 8.110 7.865 7.920 888,970 -0.23(-2.83%)
Apr 02, 2013 8.156 8.216 8.123 8.151 307,533 -0.01(-0.17%)
Apr 01, 2013 8.082 8.193 8.063 8.165 345,985 +0.06(+0.80%)
Mar 28, 2013 8.156 8.197 8.073 8.100 527,825 -0.09(-1.07%)
Mar 27, 2013 8.248 8.281 8.188 8.188 431,946 -0.05(-0.56%)
Mar 26, 2013 8.133 8.257 8.105 8.234 354,051 +0.13(+1.60%)
Mar 25, 2013 8.230 8.239 8.091 8.105 468,563 -0.14(-1.68%)
Mar 22, 2013 8.183 8.317 8.170 8.244 557,473 +0.03(+0.34%)
Mar 21, 2013 8.271 8.271 8.151 8.216 321,539 +0.02(+0.28%)
Mar 20, 2013 8.133 8.211 8.045 8.193 292,549 +0.09(+1.08%)
Mar 19, 2013 8.045 8.137 8.045 8.105 275,396 +0.06(+0.72%)
Mar 18, 2013 8.185 8.240 7.987 8.047 567,790 +0.06(+0.81%)
Mar 15, 2013 8.158 8.208 7.932 7.983 364,649 -0.04(-0.46%)
Mar 14, 2013 8.079 8.084 7.987 8.020 313,307 -0.03(-0.34%)
Mar 13, 2013 8.208 8.208 8.006 8.047 498,655 -0.11(-1.35%)
Mar 12, 2013 8.144 8.185 8.130 8.158 407,312 +0.03(+0.34%)
Mar 11, 2013 8.006 8.139 7.932 8.130 440,850 +0.09(+1.14%)
Mar 08, 2013 8.006 8.066 7.932 8.038 384,278 +0.06(+0.75%)
Mar 07, 2013 7.882 7.987 7.872 7.978 330,520 +0.07(+0.93%)
Mar 06, 2013 8.001 8.010 7.877 7.905 478,880 -0.11(-1.32%)
Mar 05, 2013 7.785 8.033 7.785 8.010 344,790 +0.04(+0.52%)
Mar 04, 2013 7.859 8.001 7.854 7.969 553,437 +0.07(+0.87%)
Mar 01, 2013 7.891 7.900 7.845 7.900 255,024 +0.01(+0.12%)
Feb 28, 2013 7.909 7.909 7.845 7.891 308,764 +0.03(+0.35%)
Feb 27, 2013 7.826 7.891 7.803 7.863 373,898 +0.05(+0.59%)
Feb 26, 2013 7.868 7.868 7.785 7.817 363,810 -0.04(-0.47%)
Feb 25, 2013 7.886 7.905 7.780 7.854 391,052 -0.02(-0.29%)
Feb 22, 2013 7.928 7.951 7.831 7.877 376,405 -0.08(-1.04%)
Feb 21, 2013 7.946 7.960 7.909 7.960 335,817 +0.04(+0.46%)
Feb 20, 2013 7.941 8.001 7.886 7.923 311,685 -0.04(-0.46%)
Feb 19, 2013 7.932 8.010 7.909 7.960 402,560 +0.09(+1.09%)
Feb 15, 2013 7.837 7.970 7.833 7.874 417,191 +0.03(+0.41%)
Feb 14, 2013 7.778 7.869 7.778 7.842 246,208 +0.04(+0.53%)
Feb 13, 2013 7.755 7.801 7.737 7.801 310,051 +0.05(+0.65%)
Feb 12, 2013 7.828 7.851 7.723 7.750 517,601 -0.12(-1.51%)
Feb 11, 2013 7.869 7.878 7.814 7.869 271,252 -0.01(-0.12%)
Feb 08, 2013 7.823 7.892 7.823 7.878 324,208 +0.04(+0.53%)
Feb 07, 2013 8.075 8.093 7.791 7.837 1,091,728 -0.25(-3.11%)
Feb 06, 2013 8.139 8.157 8.084 8.089 298,530 -0.02(-0.23%)
Feb 04, 2013 8.016 8.139 8.007 8.107 407,902 +0.09(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.