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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.191 8.208 8.146 8.169 436,220 +0.03(+0.34%)
Nov 29, 2016 8.202 8.231 8.135 8.141 333,766 -0.06(-0.75%)
Nov 28, 2016 8.269 8.285 8.202 8.202 123,121 -0.04(-0.54%)
Nov 25, 2016 8.246 8.285 8.241 8.246 1,537,898 +0.04(+0.47%)
Nov 23, 2016 8.208 8.208 8.208 0 +0.04(+0.48%)
Nov 22, 2016 8.252 8.252 8.163 8.169 594,320 -0.03(-0.34%)
Nov 21, 2016 8.208 8.219 8.163 8.196 532,513 +0.03(+0.31%)
Nov 18, 2016 8.210 8.210 8.160 8.171 433,025 -0.01(-0.07%)
Nov 17, 2016 8.210 8.210 8.165 8.176 439,526 -0.01(-0.07%)
Nov 16, 2016 8.215 8.265 8.165 8.182 445,052 +0.01(+0.07%)
Nov 15, 2016 8.204 8.210 8.165 8.176 493,908 +0.03(+0.34%)
Nov 14, 2016 8.165 8.276 8.121 8.149 801,019 -0.01(-0.07%)
Nov 11, 2016 7.972 8.182 7.966 8.154 590,213 +0.18(+2.22%)
Nov 10, 2016 7.928 8.000 7.900 7.977 370,068 +0.08(+1.05%)
Nov 09, 2016 7.883 7.956 7.883 7.894 191,952 -0.04(-0.56%)
Nov 08, 2016 7.906 7.939 7.872 7.939 182,938 +0.06(+0.70%)
Nov 07, 2016 7.883 7.928 7.878 7.883 179,890 +0.02(+0.28%)
Nov 04, 2016 7.861 7.878 7.828 7.861 160,684 +0.00(+0.00%)
Nov 03, 2016 7.850 7.906 7.812 7.861 175,582 +0.00(+0.00%)
Nov 02, 2016 7.939 7.939 7.856 7.861 272,885 -0.10(-1.25%)
Nov 01, 2016 7.983 8.000 7.933 7.961 286,256 -0.01(-0.14%)
Oct 31, 2016 7.983 7.994 7.961 7.972 237,698 -0.01(-0.14%)
Oct 28, 2016 7.983 7.988 7.925 7.983 144,560 +0.01(+0.07%)
Oct 27, 2016 8.016 8.016 7.977 7.977 158,707 -0.03(-0.35%)
Oct 26, 2016 7.972 8.005 7.961 8.005 279,229 +0.04(+0.56%)
Oct 25, 2016 7.928 7.961 7.917 7.961 250,962 +0.07(+0.84%)
Oct 24, 2016 7.834 7.928 7.834 7.894 219,186 +0.06(+0.71%)
Oct 21, 2016 7.795 7.845 7.795 7.839 96,017 +0.02(+0.28%)
Oct 20, 2016 7.839 7.856 7.795 7.817 189,828 -0.01(-0.17%)
Oct 19, 2016 7.792 7.830 7.770 7.830 124,542 +0.07(+0.92%)
Oct 18, 2016 7.775 7.841 7.753 7.759 251,354 +0.01(+0.07%)
Oct 17, 2016 7.808 7.830 7.753 7.753 211,224 -0.07(-0.91%)
Oct 14, 2016 7.825 7.830 7.808 7.825 115,651 +0.02(+0.21%)
Oct 13, 2016 7.814 7.830 7.803 7.808 146,943 -0.01(-0.07%)
Oct 12, 2016 7.830 7.841 7.814 7.814 108,724 -0.01(-0.07%)
Oct 11, 2016 7.858 7.858 7.781 7.819 192,501 -0.04(-0.56%)
Oct 10, 2016 7.814 7.863 7.808 7.863 129,417 +0.05(+0.70%)
Oct 07, 2016 7.825 7.830 7.781 7.808 97,629 +0.00(+0.00%)
Oct 06, 2016 7.841 7.841 7.786 7.808 147,970 -0.03(-0.42%)
Oct 05, 2016 7.819 7.852 7.806 7.841 200,854 +0.03(+0.42%)
Oct 04, 2016 7.819 7.825 7.792 7.808 210,178 +0.01(+0.07%)
Oct 03, 2016 7.825 7.825 7.797 7.803 383,563 -0.01(-0.07%)
Sep 30, 2016 7.803 7.830 7.803 7.808 223,308 +0.02(+0.21%)
Sep 29, 2016 7.825 7.836 7.781 7.792 213,184 -0.03(-0.35%)
Sep 28, 2016 7.825 7.858 7.808 7.819 374,023 +0.01(+0.14%)
Sep 27, 2016 7.825 7.825 7.803 7.808 323,212 -0.01(-0.14%)
Sep 26, 2016 7.797 7.836 7.792 7.819 152,902 +0.01(+0.07%)
Sep 23, 2016 7.814 7.858 7.803 7.814 194,626 -0.02(-0.21%)
Sep 22, 2016 7.830 7.874 7.803 7.830 189,026 +0.04(+0.56%)
Sep 21, 2016 7.803 7.830 7.781 7.786 164,094 +0.01(+0.12%)
Sep 20, 2016 7.766 7.810 7.739 7.777 138,122 +0.04(+0.57%)
Sep 19, 2016 7.733 7.810 7.722 7.733 89,196 -0.01(-0.07%)
Sep 16, 2016 7.733 7.750 7.717 7.739 109,872 +0.02(+0.21%)
Sep 15, 2016 7.728 7.755 7.706 7.722 229,773 +0.01(+0.07%)
Sep 14, 2016 7.679 7.739 7.662 7.717 187,269 +0.04(+0.50%)
Sep 13, 2016 7.700 7.708 7.635 7.679 250,327 -0.02(-0.28%)
Sep 12, 2016 7.700 7.717 7.673 7.700 200,202 +0.00(+0.00%)
Sep 09, 2016 7.744 7.772 7.695 7.700 171,760 -0.08(-0.98%)
Sep 08, 2016 7.722 7.804 7.722 7.777 217,592 +0.05(+0.71%)
Sep 07, 2016 7.679 7.722 7.679 7.722 115,765 +0.04(+0.50%)
Sep 06, 2016 7.690 7.695 7.679 7.684 124,242 +0.01(+0.14%)
Sep 02, 2016 7.728 7.673 7.673 7.673 140,243 -0.03(-0.36%)
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.