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

12.87 -0.06 (-0.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.813 5.880 5.787 5.880 222,863 +0.06(+1.03%)
Sep 29, 2010 5.798 5.832 5.779 5.821 290,724 +0.03(+0.52%)
Sep 28, 2010 5.776 5.791 5.731 5.791 308,168 +0.03(+0.58%)
Sep 27, 2010 5.862 5.862 5.753 5.757 394,003 -0.10(-1.66%)
Sep 24, 2010 5.858 5.858 5.802 5.854 192,472 +0.01(+0.26%)
Sep 23, 2010 5.798 5.847 5.783 5.839 269,089 +0.03(+0.58%)
Sep 22, 2010 5.787 5.813 5.735 5.806 269,752 +0.02(+0.32%)
Sep 21, 2010 5.738 5.787 5.712 5.787 329,054 +0.08(+1.49%)
Sep 20, 2010 5.724 5.732 5.676 5.702 296,114 -0.02(-0.39%)
Sep 17, 2010 5.724 5.724 5.676 5.724 331,528 +0.01(+0.20%)
Sep 15, 2010 5.776 5.789 5.687 5.713 555,518 -0.07(-1.16%)
Sep 14, 2010 5.747 5.780 5.728 5.780 270,102 +0.05(+0.84%)
Sep 13, 2010 5.739 5.743 5.691 5.732 386,412 +0.01(+0.13%)
Sep 10, 2010 5.676 5.724 5.654 5.724 567,118 +0.06(+1.12%)
Sep 09, 2010 5.669 5.669 5.620 5.661 443,450 +0.03(+0.46%)
Sep 08, 2010 5.680 5.687 5.583 5.635 446,735 -0.01(-0.20%)
Sep 07, 2010 5.639 5.646 5.557 5.646 344,810 +0.02(+0.33%)
Sep 03, 2010 5.669 5.674 5.587 5.628 326,659 -0.02(-0.39%)
Sep 02, 2010 5.635 5.650 5.598 5.650 197,829 +0.01(+0.20%)
Sep 01, 2010 5.724 5.724 5.631 5.639 242,272 -0.05(-0.91%)
Aug 31, 2010 5.635 5.691 5.628 5.691 235,882 +0.04(+0.71%)
Aug 30, 2010 5.676 5.684 5.626 5.651 233,929 -0.06(-1.03%)
Aug 27, 2010 5.710 5.710 5.635 5.710 194,006 +0.04(+0.79%)
Aug 26, 2010 5.680 5.680 5.576 5.665 357,043 -0.03(-0.52%)
Aug 25, 2010 5.628 5.695 5.587 5.695 345,410 +0.06(+1.12%)
Aug 24, 2010 5.605 5.654 5.602 5.632 254,945 -0.05(-0.92%)
Aug 23, 2010 5.665 5.698 5.665 5.684 191,961 +0.02(+0.40%)
Aug 20, 2010 5.624 5.661 5.624 5.661 191,284 +0.04(+0.77%)
Aug 19, 2010 5.548 5.618 5.540 5.618 207,255 +0.06(+1.00%)
Aug 18, 2010 5.529 5.577 5.518 5.563 228,483 +0.01(+0.20%)
Aug 17, 2010 5.589 5.603 5.540 5.552 203,481 -0.03(-0.60%)
Aug 16, 2010 5.614 5.625 5.581 5.585 230,282 -0.03(-0.46%)
Aug 13, 2010 5.611 5.614 5.526 5.611 178,390 +0.07(+1.20%)
Aug 12, 2010 5.504 5.570 5.478 5.544 174,247 +0.01(+0.13%)
Aug 11, 2010 5.548 5.570 5.511 5.537 317,779 -0.02(-0.40%)
Aug 10, 2010 5.662 5.666 5.544 5.559 328,101 -0.12(-2.08%)
Aug 09, 2010 5.710 5.712 5.670 5.677 182,748 -0.04(-0.65%)
Aug 06, 2010 5.714 5.714 5.651 5.714 215,147 -0.01(-0.13%)
Aug 05, 2010 5.740 5.755 5.692 5.722 259,545 -0.03(-0.51%)
Aug 04, 2010 5.740 5.755 5.718 5.751 219,977 +0.03(+0.58%)
Aug 03, 2010 5.707 5.747 5.699 5.718 183,557 -0.01(-0.13%)
Aug 02, 2010 5.814 5.814 5.692 5.725 396,365 -0.05(-0.90%)
Jul 30, 2010 5.777 5.777 5.698 5.777 246,491 +0.07(+1.23%)
Jul 29, 2010 5.744 5.744 5.696 5.707 241,486 -0.01(-0.13%)
Jul 28, 2010 5.729 5.762 5.688 5.714 274,388 -0.01(-0.13%)
Jul 27, 2010 5.718 5.725 5.666 5.722 249,619 +0.00(+0.06%)
Jul 26, 2010 5.703 5.722 5.662 5.718 205,283 +0.03(+0.59%)
Jul 23, 2010 5.670 5.692 5.622 5.685 219,933 +0.04(+0.65%)
Jul 22, 2010 5.611 5.648 5.574 5.648 310,428 +0.07(+1.33%)
Jul 21, 2010 5.570 5.574 5.526 5.574 203,503 +0.04(+0.69%)
Jul 20, 2010 5.469 5.535 5.465 5.535 219,586 +0.05(+0.87%)
Jul 19, 2010 5.465 5.495 5.458 5.488 153,149 +0.01(+0.13%)
Jul 16, 2010 5.480 5.495 5.440 5.480 171,242 +0.02(+0.45%)
Jul 15, 2010 5.480 5.480 5.440 5.456 270,436 -0.02(-0.30%)
Jul 14, 2010 5.488 5.495 5.458 5.472 253,726 +0.00(+0.05%)
Jul 13, 2010 5.480 5.491 5.443 5.469 265,199 +0.02(+0.40%)
Jul 12, 2010 5.480 5.480 5.440 5.447 180,299 -0.01(-0.20%)
Jul 09, 2010 5.458 5.458 5.392 5.458 203,665 +0.04(+0.68%)
Jul 08, 2010 5.381 5.421 5.366 5.421 179,096 +0.04(+0.82%)
Jul 07, 2010 5.315 5.388 5.315 5.377 332,276 +0.05(+0.90%)
Jul 06, 2010 5.363 5.388 5.318 5.329 268,105 +0.00(+0.07%)
Jul 02, 2010 5.326 5.348 5.296 5.326 131,429 +0.03(+0.56%)
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.