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

13.35 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.873 6.873 6.839 6.858 402,618 +0.00(+0.00%)
Aug 30, 2006 6.843 6.869 6.839 6.858 304,957 +0.02(+0.22%)
Aug 29, 2006 6.851 6.854 6.824 6.843 419,915 +0.01(+0.17%)
Aug 28, 2006 6.828 6.862 6.821 6.832 436,148 +0.01(+0.17%)
Aug 25, 2006 6.813 6.824 6.802 6.821 360,574 +0.00(+0.06%)
Aug 24, 2006 6.809 6.828 6.791 6.817 684,691 -0.00(-0.06%)
Aug 23, 2006 6.843 6.858 6.817 6.821 330,238 -0.02(-0.22%)
Aug 22, 2006 6.851 6.851 6.821 6.836 374,411 -0.04(-0.60%)
Aug 21, 2006 6.884 6.884 6.854 6.877 404,481 -0.01(-0.11%)
Aug 18, 2006 6.892 6.922 6.873 6.884 782,352 -0.00(-0.05%)
Aug 17, 2006 6.933 6.941 6.873 6.888 575,854 -0.04(-0.60%)
Aug 16, 2006 6.945 6.959 6.915 6.930 385,322 +0.02(+0.22%)
Aug 15, 2006 6.922 6.945 6.915 6.915 335,826 -0.00(-0.05%)
Aug 14, 2006 6.918 6.926 6.896 6.918 306,554 +0.00(+0.00%)
Aug 11, 2006 6.911 6.918 6.896 6.918 218,739 +0.01(+0.11%)
Aug 10, 2006 6.884 6.911 6.866 6.911 421,246 +0.02(+0.22%)
Aug 09, 2006 6.915 6.915 6.866 6.896 298,039 -0.00(-0.05%)
Aug 08, 2006 6.903 6.907 6.877 6.899 323,585 +0.01(+0.11%)
Aug 07, 2006 6.896 6.899 6.862 6.892 352,324 +0.00(+0.05%)
Aug 04, 2006 6.896 6.907 6.884 6.888 226,988 -0.03(-0.38%)
Aug 03, 2006 6.922 6.926 6.892 6.915 249,607 -0.00(-0.05%)
Aug 02, 2006 6.930 6.936 6.892 6.918 312,408 -0.01(-0.16%)
Aug 01, 2006 6.907 6.930 6.892 6.930 265,840 +0.03(+0.49%)
Jul 31, 2006 6.866 6.915 6.862 6.896 467,282 +0.04(+0.55%)
Jul 28, 2006 6.896 6.899 6.836 6.858 333,963 -0.04(-0.60%)
Jul 27, 2006 6.896 6.915 6.884 6.899 270,364 +0.00(+0.05%)
Jul 26, 2006 6.873 6.896 6.858 6.896 337,955 +0.03(+0.49%)
Jul 25, 2006 6.869 6.877 6.851 6.862 317,731 -0.01(-0.16%)
Jul 24, 2006 6.854 6.873 6.839 6.873 265,041 +0.03(+0.49%)
Jul 21, 2006 6.851 6.851 6.817 6.839 298,305 -0.01(-0.11%)
Jul 20, 2006 6.866 6.866 6.828 6.847 255,994 -0.05(-0.71%)
Jul 19, 2006 6.881 6.896 6.869 6.896 358,445 +0.02(+0.22%)
Jul 18, 2006 6.888 6.907 6.873 6.881 377,604 -0.01(-0.11%)
Jul 17, 2006 6.858 6.896 6.858 6.888 343,809 +0.03(+0.44%)
Jul 14, 2006 6.862 6.881 6.824 6.858 355,252 -0.02(-0.33%)
Jul 13, 2006 6.884 6.892 6.869 6.881 311,078 -0.01(-0.11%)
Jul 12, 2006 6.881 6.888 6.851 6.888 253,333 +0.01(+0.11%)
Jul 11, 2006 6.884 6.884 6.851 6.881 261,050 -0.00(-0.05%)
Jul 10, 2006 6.899 6.899 6.869 6.884 232,044 -0.00(-0.05%)
Jul 07, 2006 6.888 6.899 6.854 6.888 254,131 -0.01(-0.11%)
Jul 06, 2006 6.877 6.896 6.854 6.896 266,638 +0.03(+0.38%)
Jul 05, 2006 6.851 6.869 6.843 6.869 221,666 +0.01(+0.16%)
Jul 03, 2006 6.821 6.858 6.821 6.858 204,901 +0.05(+0.72%)
Jun 30, 2006 6.847 6.851 6.809 6.809 413,529 -0.03(-0.44%)
Jun 29, 2006 6.854 6.854 6.821 6.839 257,590 -0.02(-0.27%)
Jun 28, 2006 6.802 6.858 6.802 6.858 378,935 +0.04(+0.55%)
Jun 27, 2006 6.873 6.883 6.802 6.821 353,123 -0.05(-0.66%)
Jun 26, 2006 6.892 6.907 6.851 6.866 342,745 -0.03(-0.38%)
Jun 23, 2006 6.858 6.892 6.832 6.892 1,252,828 +0.05(+0.71%)
Jun 22, 2006 6.847 6.858 6.794 6.843 379,999 -0.02(-0.22%)
Jun 21, 2006 6.824 6.858 6.813 6.858 417,254 -0.02(-0.27%)
Jun 20, 2006 6.854 6.877 6.847 6.877 412,464 +0.03(+0.38%)
Jun 19, 2006 6.821 6.851 6.817 6.851 312,941 +0.04(+0.55%)
Jun 16, 2006 6.806 6.843 6.802 6.813 240,294 +0.01(+0.17%)
Jun 15, 2006 6.779 6.824 6.768 6.802 285,266 +0.02(+0.28%)
Jun 14, 2006 6.798 6.821 6.757 6.783 349,663 -0.00(-0.06%)
Jun 13, 2006 6.753 6.787 6.745 6.787 304,957 +0.02(+0.33%)
Jun 12, 2006 6.730 6.764 6.730 6.764 193,459 +0.03(+0.50%)
Jun 09, 2006 6.727 6.730 6.700 6.730 227,520 +0.00(+0.06%)
Jun 08, 2006 6.723 6.727 6.697 6.727 282,338 +0.01(+0.11%)
Jun 07, 2006 6.708 6.734 6.704 6.719 277,548 +0.03(+0.39%)
Jun 06, 2006 6.685 6.708 6.636 6.693 260,784 -0.00(-0.06%)
Jun 05, 2006 6.719 6.727 6.670 6.697 318,263 -0.03(-0.39%)
Jun 02, 2006 6.738 6.745 6.708 6.723 253,865 -0.01(-0.17%)
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.