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 (%)
May 28, 2010 5.245 5.267 5.186 5.245 215,643 +0.01(+0.14%)
May 27, 2010 5.238 5.278 5.168 5.238 234,415 +0.07(+1.42%)
May 26, 2010 5.175 5.238 5.110 5.164 576,564 +0.03(+0.57%)
May 25, 2010 5.117 5.135 4.975 5.135 1,094,591 -0.13(-2.50%)
May 24, 2010 5.175 5.281 5.154 5.267 273,258 +0.01(+0.28%)
May 21, 2010 5.044 5.442 4.978 5.252 659,889 +0.12(+2.42%)
May 20, 2010 5.070 5.175 5.033 5.128 1,244,409 -0.20(-3.84%)
May 19, 2010 5.369 5.424 5.274 5.333 429,082 -0.04(-0.67%)
May 18, 2010 5.496 5.525 5.343 5.368 247,081 -0.07(-1.22%)
May 17, 2010 5.568 5.568 5.379 5.435 387,231 -0.12(-2.08%)
May 14, 2010 5.550 5.685 5.477 5.550 857,805 -0.14(-2.43%)
May 13, 2010 5.619 5.699 5.579 5.688 475,699 +0.10(+1.76%)
May 12, 2010 5.579 5.597 5.561 5.590 214,891 +0.03(+0.52%)
May 11, 2010 5.503 5.561 5.494 5.561 321,239 +0.07(+1.32%)
May 10, 2010 5.455 5.539 5.405 5.488 537,735 +0.19(+3.64%)
May 07, 2010 5.379 5.445 5.183 5.296 660,514 -0.16(-2.87%)
May 06, 2010 5.659 5.659 4.543 5.452 2,418,844 -0.25(-4.34%)
May 05, 2010 5.772 5.792 5.637 5.699 491,051 -0.15(-2.49%)
May 04, 2010 5.852 5.870 5.815 5.845 267,287 -0.03(-0.56%)
May 03, 2010 5.823 5.881 5.823 5.877 224,168 +0.04(+0.74%)
Apr 30, 2010 5.848 5.863 5.815 5.834 141,215 +0.00(+0.00%)
Apr 29, 2010 5.845 5.859 5.830 5.834 159,998 -0.00(-0.06%)
Apr 28, 2010 5.877 5.881 5.805 5.837 254,394 -0.03(-0.56%)
Apr 27, 2010 5.852 5.870 5.797 5.870 334,415 -0.00(-0.06%)
Apr 26, 2010 5.819 5.874 5.805 5.874 216,941 +0.05(+0.94%)
Apr 23, 2010 5.797 5.837 5.797 5.819 246,999 +0.00(+0.06%)
Apr 22, 2010 5.746 5.815 5.732 5.815 247,216 +0.04(+0.69%)
Apr 21, 2010 5.819 5.823 5.765 5.775 203,594 -0.03(-0.48%)
Apr 20, 2010 5.789 5.803 5.771 5.803 260,288 +0.03(+0.44%)
Apr 19, 2010 5.756 5.796 5.742 5.778 229,917 +0.03(+0.44%)
Apr 16, 2010 5.752 5.792 5.731 5.752 484,782 -0.02(-0.31%)
Apr 15, 2010 5.836 5.840 5.677 5.771 568,794 -0.06(-0.99%)
Apr 14, 2010 5.742 5.839 5.727 5.828 403,676 +0.12(+2.09%)
Apr 13, 2010 5.724 5.894 5.677 5.709 389,045 -0.01(-0.25%)
Apr 12, 2010 5.749 5.778 5.720 5.724 411,129 -0.01(-0.13%)
Apr 09, 2010 5.720 5.731 5.699 5.731 424,585 +0.03(+0.57%)
Apr 08, 2010 5.669 5.698 5.637 5.698 420,804 +0.03(+0.57%)
Apr 07, 2010 5.677 5.677 5.546 5.666 1,168,405 -0.00(-0.06%)
Apr 06, 2010 5.658 5.695 5.655 5.669 400,680 -0.01(-0.13%)
Apr 05, 2010 5.651 5.680 5.626 5.677 536,427 +0.01(+0.13%)
Apr 01, 2010 5.702 5.669 5.669 5.669 707,480 -0.03(-0.57%)
Mar 31, 2010 5.705 5.720 5.673 5.702 629,436 +0.03(+0.45%)
Mar 30, 2010 5.673 5.731 5.644 5.677 785,845 +0.03(+0.45%)
Mar 29, 2010 5.821 5.821 5.633 5.651 967,536 -0.10(-1.76%)
Mar 26, 2010 5.908 5.944 5.713 5.752 1,058,986 -0.18(-3.05%)
Mar 25, 2010 5.955 5.973 5.908 5.933 578,358 +0.01(+0.12%)
Mar 24, 2010 5.933 5.937 5.883 5.926 502,590 +0.01(+0.12%)
Mar 23, 2010 5.926 5.933 5.865 5.919 724,683 +0.03(+0.49%)
Mar 22, 2010 5.941 5.944 5.879 5.890 475,970 -0.03(-0.52%)
Mar 19, 2010 5.924 5.939 5.906 5.921 691,937 +0.02(+0.37%)
Mar 18, 2010 5.881 5.906 5.863 5.899 427,720 +0.04(+0.68%)
Mar 17, 2010 5.841 5.881 5.827 5.859 655,103 +0.03(+0.43%)
Mar 16, 2010 5.831 5.845 5.802 5.834 600,468 +0.04(+0.75%)
Mar 15, 2010 5.798 5.798 5.784 5.791 523,350 +0.00(+0.00%)
Mar 12, 2010 5.777 5.820 5.776 5.791 346,471 +0.03(+0.50%)
Mar 11, 2010 5.773 5.802 5.741 5.762 798,782 -0.00(-0.06%)
Mar 10, 2010 5.755 5.788 5.748 5.766 818,974 +0.03(+0.50%)
Mar 09, 2010 5.701 5.737 5.658 5.737 505,121 +0.06(+1.08%)
Mar 08, 2010 5.654 5.676 5.651 5.676 505,616 +0.00(+0.06%)
Mar 05, 2010 5.608 5.672 5.608 5.672 527,710 +0.06(+1.02%)
Mar 04, 2010 5.575 5.615 5.575 5.615 484,040 +0.03(+0.52%)
Mar 03, 2010 5.590 5.618 5.575 5.586 482,933 -0.01(-0.19%)
Mar 02, 2010 5.575 5.597 5.536 5.597 805,927 +0.01(+0.19%)
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.