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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.632 8.649 8.587 8.626 205,938 +0.00(+0.00%)
Feb 27, 2017 8.598 8.626 8.587 8.626 183,243 +0.03(+0.33%)
Feb 24, 2017 8.587 8.615 8.584 8.598 152,671 -0.02(-0.26%)
Feb 23, 2017 8.626 8.663 8.604 8.621 303,658 +0.01(+0.07%)
Feb 22, 2017 8.604 8.626 8.581 8.615 247,253 +0.03(+0.33%)
Feb 21, 2017 8.536 8.587 8.508 8.587 214,629 +0.08(+0.93%)
Feb 17, 2017 8.508 8.508 8.508 0 -0.01(-0.13%)
Feb 16, 2017 8.593 8.609 8.508 8.519 385,412 -0.07(-0.78%)
Feb 15, 2017 8.620 8.631 8.569 8.586 231,813 -0.02(-0.20%)
Feb 14, 2017 8.558 8.609 8.541 8.603 188,448 +0.06(+0.72%)
Feb 13, 2017 8.586 8.609 8.536 8.541 314,488 -0.09(-1.04%)
Feb 10, 2017 8.614 8.631 8.603 8.631 161,445 +0.04(+0.52%)
Feb 09, 2017 8.586 8.592 8.547 8.586 187,393 +0.03(+0.33%)
Feb 08, 2017 8.558 8.581 8.547 8.558 179,970 +0.01(+0.13%)
Feb 07, 2017 8.586 8.586 8.525 8.547 225,045 -0.01(-0.07%)
Feb 06, 2017 8.654 8.654 8.530 8.553 331,507 -0.10(-1.17%)
Feb 03, 2017 8.665 8.671 8.626 8.654 351,820 +0.02(+0.26%)
Feb 02, 2017 8.603 8.637 8.575 8.631 308,700 +0.03(+0.33%)
Feb 01, 2017 8.530 8.603 8.525 8.603 472,363 +0.08(+0.92%)
Jan 31, 2017 8.519 8.530 8.497 8.525 235,079 +0.02(+0.26%)
Jan 30, 2017 8.491 8.513 8.480 8.502 188,147 +0.03(+0.33%)
Jan 27, 2017 8.463 8.485 8.435 8.474 221,225 +0.02(+0.20%)
Jan 26, 2017 8.435 8.474 8.432 8.457 258,356 +0.03(+0.33%)
Jan 25, 2017 8.452 8.491 8.424 8.429 599,505 +0.02(+0.20%)
Jan 24, 2017 8.435 8.463 8.407 8.412 491,568 +0.01(+0.07%)
Jan 23, 2017 8.435 8.502 8.390 8.407 422,756 +0.00(+0.00%)
Jan 20, 2017 8.530 8.541 8.407 8.407 365,552 -0.11(-1.32%)
Jan 19, 2017 8.519 8.530 8.497 8.519 218,032 +0.01(+0.07%)
Jan 18, 2017 8.530 8.530 8.508 8.513 281,435 -0.01(-0.13%)
Jan 17, 2017 8.497 8.614 8.477 8.525 278,121 +0.05(+0.60%)
Jan 13, 2017 8.474 8.474 8.474 0 -0.02(-0.20%)
Jan 12, 2017 8.502 8.522 8.491 8.491 283,098 -0.01(-0.13%)
Jan 11, 2017 8.485 8.502 8.468 8.502 274,121 +0.02(+0.26%)
Jan 10, 2017 8.480 8.485 8.457 8.480 241,471 +0.02(+0.20%)
Jan 09, 2017 8.468 8.476 8.457 8.463 135,378 +0.00(+0.00%)
Jan 06, 2017 8.412 8.468 8.401 8.463 379,752 +0.05(+0.60%)
Jan 05, 2017 8.435 8.435 8.362 8.412 351,147 +0.00(+0.00%)
Jan 04, 2017 8.440 8.446 8.396 8.412 249,596 +0.00(+0.00%)
Jan 03, 2017 8.373 8.418 8.362 8.412 248,067 +0.05(+0.60%)
Dec 30, 2016 8.362 8.362 8.362 0 +0.04(+0.47%)
Dec 29, 2016 8.317 8.330 8.306 8.323 381,343 +0.02(+0.20%)
Dec 28, 2016 8.317 8.334 8.283 8.306 303,452 +0.01(+0.07%)
Dec 27, 2016 8.300 8.334 8.255 8.300 252,950 +0.04(+0.43%)
Dec 23, 2016 8.265 8.265 8.265 0 -0.04(-0.54%)
Dec 22, 2016 8.304 8.321 8.270 8.309 364,250 +0.03(+0.34%)
Dec 21, 2016 8.304 8.304 8.270 8.282 437,176 +0.00(+0.02%)
Dec 20, 2016 8.258 8.308 8.241 8.280 479,714 +0.07(+0.81%)
Dec 19, 2016 8.169 8.224 8.169 8.213 216,623 +0.04(+0.54%)
Dec 16, 2016 8.124 8.174 8.113 8.169 393,690 +0.07(+0.82%)
Dec 15, 2016 8.108 8.119 8.074 8.102 324,931 +0.01(+0.14%)
Dec 14, 2016 8.135 8.135 8.085 8.091 323,502 -0.02(-0.27%)
Dec 13, 2016 8.152 8.158 8.110 8.113 424,171 -0.02(-0.27%)
Dec 12, 2016 8.146 8.146 8.106 8.135 598,393 +0.02(+0.21%)
Dec 09, 2016 8.113 8.141 8.091 8.119 420,262 +0.02(+0.27%)
Dec 08, 2016 8.135 8.135 8.080 8.096 260,715 -0.02(-0.21%)
Dec 07, 2016 8.158 8.163 8.108 8.113 879,298 -0.01(-0.14%)
Dec 06, 2016 8.152 8.158 8.085 8.124 535,235 -0.01(-0.07%)
Dec 05, 2016 8.152 8.169 8.119 8.130 187,056 +0.01(+0.14%)
Dec 02, 2016 8.158 8.169 8.113 8.119 252,968 +0.00(+0.00%)
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.