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

13.35 -0.01 (-0.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.343 7.423 7.343 7.365 221,212 +0.00(+0.06%)
Aug 30, 2012 7.405 7.428 7.343 7.361 343,725 -0.04(-0.60%)
Aug 29, 2012 7.370 7.463 7.370 7.405 348,869 +0.03(+0.42%)
Aug 27, 2012 7.392 7.419 7.365 7.374 267,801 -0.05(-0.72%)
Aug 24, 2012 7.307 7.459 7.303 7.428 358,840 +0.11(+1.46%)
Aug 23, 2012 7.334 7.388 7.294 7.321 495,245 -0.00(-0.06%)
Aug 22, 2012 7.330 7.365 7.276 7.325 190,615 +0.02(+0.28%)
Aug 21, 2012 7.291 7.318 7.269 7.305 284,098 +0.00(+0.00%)
Aug 20, 2012 7.159 7.305 7.159 7.305 371,491 +0.12(+1.60%)
Aug 17, 2012 7.127 7.203 7.110 7.190 159,218 +0.03(+0.43%)
Aug 16, 2012 7.159 7.190 7.065 7.159 325,478 +0.03(+0.37%)
Aug 15, 2012 7.110 7.141 7.061 7.132 216,091 +0.01(+0.19%)
Aug 14, 2012 7.048 7.123 7.034 7.119 165,362 +0.08(+1.20%)
Aug 13, 2012 7.039 7.061 7.008 7.034 137,517 -0.00(-0.06%)
Aug 10, 2012 7.039 7.070 7.003 7.039 214,151 +0.00(+0.00%)
Aug 09, 2012 7.079 7.079 7.026 7.039 207,755 -0.02(-0.25%)
Aug 08, 2012 7.030 7.114 7.030 7.057 232,184 -0.01(-0.12%)
Aug 07, 2012 7.074 7.114 7.061 7.065 212,339 -0.03(-0.44%)
Aug 06, 2012 7.070 7.101 7.067 7.096 164,288 +0.00(+0.00%)
Aug 03, 2012 7.092 7.105 7.065 7.096 100,791 +0.00(+0.06%)
Aug 02, 2012 7.026 7.101 7.008 7.092 235,981 +0.06(+0.88%)
Aug 01, 2012 7.008 7.048 7.008 7.030 188,468 +0.00(+0.00%)
Jul 31, 2012 7.026 7.048 6.999 7.030 225,120 +0.02(+0.25%)
Jul 30, 2012 6.968 7.026 6.950 7.012 170,144 +0.04(+0.51%)
Jul 27, 2012 6.950 6.999 6.946 6.977 113,057 +0.02(+0.32%)
Jul 26, 2012 7.026 7.026 6.946 6.955 319,766 -0.05(-0.75%)
Jul 25, 2012 7.021 7.043 6.986 7.007 237,131 -0.04(-0.57%)
Jul 24, 2012 7.061 7.078 7.021 7.048 107,198 -0.03(-0.44%)
Jul 23, 2012 7.030 7.096 7.021 7.079 239,764 +0.03(+0.38%)
Jul 20, 2012 7.039 7.061 6.981 7.052 164,238 -0.02(-0.34%)
Jul 19, 2012 6.997 7.085 6.982 7.076 151,137 +0.08(+1.13%)
Jul 18, 2012 6.992 7.045 6.975 6.997 178,471 -0.02(-0.31%)
Jul 17, 2012 6.997 7.019 6.931 7.019 163,535 +0.01(+0.19%)
Jul 16, 2012 6.983 7.028 6.979 7.006 158,681 +0.04(+0.57%)
Jul 13, 2012 6.913 6.979 6.891 6.966 187,499 +0.08(+1.15%)
Jul 12, 2012 6.812 6.895 6.776 6.886 276,685 +0.02(+0.32%)
Jul 11, 2012 6.886 6.913 6.842 6.864 321,239 -0.04(-0.57%)
Jul 10, 2012 6.970 6.979 6.904 6.904 218,675 -0.06(-0.82%)
Jul 09, 2012 6.931 6.979 6.922 6.961 140,120 +0.01(+0.19%)
Jul 06, 2012 6.917 6.970 6.904 6.948 279,232 -0.00(-0.06%)
Jul 05, 2012 6.917 7.006 6.904 6.953 211,372 +0.05(+0.70%)
Jul 03, 2012 6.873 6.939 6.856 6.904 148,751 +0.06(+0.84%)
Jul 02, 2012 6.816 6.948 6.816 6.847 200,534 +0.04(+0.52%)
Jun 29, 2012 6.966 6.970 6.812 6.812 408,812 -0.08(-1.21%)
Jun 28, 2012 6.909 6.913 6.870 6.895 137,882 -0.04(-0.51%)
Jun 27, 2012 6.873 6.953 6.873 6.931 157,102 +0.06(+0.83%)
Jun 26, 2012 6.794 6.891 6.737 6.873 331,081 +0.09(+1.30%)
Jun 25, 2012 6.820 6.825 6.754 6.785 205,898 -0.05(-0.77%)
Jun 22, 2012 6.851 6.886 6.820 6.838 164,318 -0.05(-0.77%)
Jun 21, 2012 6.900 6.917 6.866 6.891 215,080 -0.01(-0.13%)
Jun 20, 2012 6.816 6.904 6.776 6.900 469,525 +0.11(+1.66%)
Jun 19, 2012 6.699 6.787 6.682 6.787 345,986 +0.13(+1.91%)
Jun 18, 2012 6.660 6.690 6.642 6.660 290,666 -0.04(-0.65%)
Jun 15, 2012 6.699 6.721 6.651 6.704 324,877 -0.00(-0.07%)
Jun 14, 2012 6.673 6.725 6.651 6.708 130,135 +0.03(+0.39%)
Jun 13, 2012 6.633 6.720 6.607 6.682 331,462 +0.00(+0.07%)
Jun 12, 2012 6.616 6.682 6.572 6.677 343,518 +0.10(+1.47%)
Jun 11, 2012 6.598 6.616 6.550 6.581 346,958 +0.00(+0.00%)
Jun 08, 2012 6.471 6.585 6.454 6.581 446,484 +0.06(+0.94%)
Jun 07, 2012 6.568 6.590 6.506 6.519 357,039 -0.02(-0.34%)
Jun 06, 2012 6.554 6.637 6.533 6.541 550,944 +0.00(+0.00%)
Jun 05, 2012 6.572 6.607 6.533 6.541 687,028 -0.07(-1.00%)
Jun 04, 2012 6.791 6.818 6.511 6.607 1,035,916 -0.19(-2.77%)
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.