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 (%)
Apr 29, 2016 7.046 7.067 7.024 7.046 196,507 +0.01(+0.08%)
Apr 28, 2016 7.008 7.062 7.008 7.040 157,494 +0.02(+0.23%)
Apr 27, 2016 7.030 7.062 7.008 7.024 202,341 -0.02(-0.23%)
Apr 26, 2016 7.024 7.046 7.024 7.040 165,377 +0.01(+0.15%)
Apr 25, 2016 6.992 7.030 6.981 7.030 169,041 +0.02(+0.23%)
Apr 22, 2016 7.003 7.046 6.997 7.013 106,970 +0.01(+0.15%)
Apr 21, 2016 6.992 7.013 6.992 7.003 141,727 +0.02(+0.31%)
Apr 20, 2016 6.987 6.997 6.965 6.981 129,831 +0.01(+0.18%)
Apr 19, 2016 6.979 6.979 6.947 6.969 276,122 +0.00(+0.00%)
Apr 18, 2016 6.963 6.969 6.905 6.969 221,421 +0.01(+0.08%)
Apr 15, 2016 6.963 6.979 6.947 6.963 156,359 -0.01(-0.15%)
Apr 14, 2016 6.984 6.984 6.942 6.974 150,059 +0.01(+0.15%)
Apr 13, 2016 6.974 6.979 6.958 6.963 89,690 +0.01(+0.15%)
Apr 12, 2016 6.942 6.963 6.942 6.953 123,681 +0.00(+0.00%)
Apr 11, 2016 6.942 6.969 6.942 6.953 200,256 +0.01(+0.08%)
Apr 08, 2016 6.958 6.974 6.942 6.947 140,220 -0.02(-0.31%)
Apr 07, 2016 6.990 7.000 6.969 6.969 81,955 -0.05(-0.68%)
Apr 06, 2016 6.937 7.043 6.937 7.016 203,387 +0.09(+1.23%)
Apr 05, 2016 6.937 6.958 6.905 6.931 126,865 -0.02(-0.23%)
Apr 04, 2016 6.995 7.000 6.937 6.947 98,407 -0.03(-0.46%)
Apr 01, 2016 6.995 7.000 6.958 6.979 114,956 -0.02(-0.30%)
Mar 31, 2016 6.947 7.006 6.943 7.000 243,570 +0.07(+1.00%)
Mar 30, 2016 6.910 6.953 6.910 6.931 182,711 +0.02(+0.31%)
Mar 29, 2016 6.883 6.921 6.846 6.910 268,781 +0.04(+0.54%)
Mar 28, 2016 6.883 6.942 6.873 6.873 235,250 -0.02(-0.31%)
Mar 24, 2016 6.905 6.894 6.894 6.894 204,530 -0.05(-0.69%)
Mar 23, 2016 6.958 7.000 6.937 6.942 183,850 -0.03(-0.38%)
Mar 22, 2016 6.984 7.048 6.953 6.969 110,147 +0.01(+0.19%)
Mar 21, 2016 6.982 7.019 6.934 6.955 317,489 -0.01(-0.08%)
Mar 18, 2016 6.945 6.993 6.945 6.961 139,495 +0.02(+0.23%)
Mar 17, 2016 6.945 6.966 6.918 6.945 192,426 +0.02(+0.31%)
Mar 16, 2016 6.918 6.945 6.897 6.923 432,381 +0.01(+0.08%)
Mar 15, 2016 6.812 6.939 6.812 6.918 223,487 +0.07(+1.08%)
Mar 14, 2016 6.765 6.849 6.765 6.844 183,413 +0.08(+1.25%)
Mar 11, 2016 6.723 6.775 6.723 6.760 237,202 +0.04(+0.55%)
Mar 10, 2016 6.738 6.744 6.696 6.723 155,352 +0.01(+0.16%)
Mar 09, 2016 6.738 6.760 6.696 6.712 175,468 -0.01(-0.08%)
Mar 08, 2016 6.664 6.728 6.654 6.717 230,470 +0.05(+0.79%)
Mar 07, 2016 6.617 6.685 6.617 6.664 272,312 +0.02(+0.24%)
Mar 04, 2016 6.569 6.680 6.569 6.648 322,148 +0.07(+1.13%)
Mar 03, 2016 6.516 6.606 6.516 6.574 262,206 +0.05(+0.73%)
Mar 02, 2016 6.426 6.532 6.426 6.527 245,436 +0.07(+1.15%)
Mar 01, 2016 6.384 6.453 6.384 6.453 192,119 +0.10(+1.58%)
Feb 29, 2016 6.368 6.379 6.336 6.352 182,815 -0.02(-0.33%)
Feb 26, 2016 6.363 6.379 6.336 6.373 129,198 +0.02(+0.25%)
Feb 25, 2016 6.305 6.358 6.299 6.358 111,343 +0.05(+0.75%)
Feb 24, 2016 6.289 6.326 6.262 6.310 160,307 +0.02(+0.25%)
Feb 23, 2016 6.273 6.299 6.252 6.294 192,912 +0.02(+0.25%)
Feb 22, 2016 6.289 6.326 6.257 6.278 157,930 +0.02(+0.34%)
Feb 19, 2016 6.215 6.273 6.215 6.257 159,925 +0.04(+0.68%)
Feb 18, 2016 6.294 6.294 6.215 6.215 159,407 -0.05(-0.80%)
Feb 17, 2016 6.218 6.265 6.207 6.265 157,151 +0.04(+0.68%)
Feb 16, 2016 6.212 6.233 6.202 6.223 178,349 +0.01(+0.17%)
Feb 12, 2016 6.197 6.212 6.212 6.212 163,436 +0.03(+0.51%)
Feb 11, 2016 6.170 6.202 6.165 6.181 182,584 -0.04(-0.68%)
Feb 10, 2016 6.276 6.276 6.186 6.223 269,432 -0.02(-0.25%)
Feb 09, 2016 6.176 6.239 6.160 6.239 160,687 +0.00(+0.00%)
Feb 08, 2016 6.218 6.268 6.213 6.239 203,989 -0.07(-1.17%)
Feb 05, 2016 6.370 6.370 6.297 6.312 286,643 -0.08(-1.23%)
Feb 04, 2016 6.396 6.407 6.333 6.391 159,397 -0.02(-0.25%)
Feb 03, 2016 6.423 6.433 6.373 6.407 125,092 -0.01(-0.08%)
Feb 02, 2016 6.381 6.423 6.370 6.412 261,707 +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.