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 (%)
Mar 31, 2010 5.706 5.721 5.673 5.702 629,376 +0.03(+0.45%)
Mar 30, 2010 5.673 5.731 5.645 5.677 785,770 +0.03(+0.45%)
Mar 29, 2010 5.822 5.822 5.634 5.652 967,444 -0.10(-1.76%)
Mar 26, 2010 5.909 5.945 5.713 5.753 1,058,885 -0.18(-3.05%)
Mar 25, 2010 5.956 5.974 5.909 5.934 578,303 +0.01(+0.12%)
Mar 24, 2010 5.934 5.937 5.883 5.927 502,542 +0.01(+0.12%)
Mar 23, 2010 5.927 5.934 5.865 5.919 724,614 +0.03(+0.49%)
Mar 22, 2010 5.941 5.945 5.880 5.890 475,924 -0.03(-0.52%)
Mar 19, 2010 5.925 5.939 5.907 5.921 691,871 +0.02(+0.37%)
Mar 18, 2010 5.882 5.907 5.864 5.900 427,679 +0.04(+0.68%)
Mar 17, 2010 5.842 5.882 5.828 5.860 655,040 +0.03(+0.43%)
Mar 16, 2010 5.831 5.846 5.802 5.835 600,411 +0.04(+0.75%)
Mar 15, 2010 5.799 5.799 5.784 5.792 523,300 +0.00(+0.00%)
Mar 12, 2010 5.777 5.820 5.776 5.792 346,438 +0.03(+0.50%)
Mar 11, 2010 5.774 5.802 5.741 5.763 798,706 -0.00(-0.06%)
Mar 10, 2010 5.756 5.788 5.749 5.766 818,896 +0.03(+0.50%)
Mar 09, 2010 5.702 5.738 5.659 5.738 505,073 +0.06(+1.08%)
Mar 08, 2010 5.655 5.677 5.651 5.677 505,568 +0.00(+0.06%)
Mar 05, 2010 5.608 5.673 5.608 5.673 527,659 +0.06(+1.03%)
Mar 04, 2010 5.576 5.615 5.576 5.615 483,993 +0.03(+0.52%)
Mar 03, 2010 5.590 5.619 5.576 5.587 482,887 -0.01(-0.19%)
Mar 02, 2010 5.576 5.597 5.536 5.597 805,850 +0.01(+0.19%)
Mar 01, 2010 5.558 5.587 5.525 5.587 772,931 +0.03(+0.52%)
Feb 26, 2010 5.536 5.576 5.525 5.558 939,038 +0.02(+0.32%)
Feb 25, 2010 5.504 5.558 5.482 5.540 572,974 +0.03(+0.56%)
Feb 24, 2010 5.428 5.529 5.428 5.509 494,123 +0.10(+1.89%)
Feb 23, 2010 5.389 5.410 5.349 5.407 629,140 +0.02(+0.40%)
Feb 22, 2010 5.392 5.414 5.360 5.385 828,764 +0.01(+0.14%)
Feb 19, 2010 5.367 5.396 5.342 5.378 418,520 +0.02(+0.34%)
Feb 18, 2010 5.410 5.428 5.310 5.360 808,285 -0.04(-0.67%)
Feb 17, 2010 5.436 5.450 5.382 5.396 586,770 -0.03(-0.49%)
Feb 16, 2010 5.433 5.451 5.387 5.423 574,610 +0.01(+0.13%)
Feb 12, 2010 5.405 5.415 5.415 5.415 403,700 +0.00(+0.07%)
Feb 11, 2010 5.444 5.466 5.412 5.412 759,577 -0.01(-0.20%)
Feb 10, 2010 5.448 5.455 5.405 5.423 484,926 +0.00(+0.00%)
Feb 09, 2010 5.437 5.455 5.394 5.423 534,592 +0.01(+0.20%)
Feb 08, 2010 5.401 5.433 5.373 5.412 444,022 +0.02(+0.33%)
Feb 05, 2010 5.423 5.466 5.337 5.394 1,053,526 -0.05(-0.86%)
Feb 04, 2010 5.501 5.533 5.441 5.441 700,632 -0.07(-1.23%)
Feb 03, 2010 5.458 5.508 5.451 5.508 408,830 +0.04(+0.79%)
Feb 02, 2010 5.448 5.466 5.383 5.466 498,841 +0.06(+1.19%)
Feb 01, 2010 5.455 5.473 5.383 5.401 439,613 -0.01(-0.17%)
Jan 29, 2010 5.505 5.505 5.383 5.410 686,883 -0.10(-1.79%)
Jan 28, 2010 5.491 5.544 5.401 5.508 765,761 +0.02(+0.39%)
Jan 27, 2010 5.480 5.516 5.423 5.487 805,119 +0.05(+0.92%)
Jan 26, 2010 5.476 5.537 5.430 5.437 1,210,083 -0.02(-0.39%)
Jan 25, 2010 5.433 5.458 5.405 5.458 649,557 +0.06(+1.19%)
Jan 22, 2010 5.373 5.415 5.358 5.394 743,029 +0.05(+0.87%)
Jan 21, 2010 5.344 5.365 5.312 5.347 616,811 +0.03(+0.47%)
Jan 20, 2010 5.290 5.330 5.290 5.322 355,493 +0.04(+0.74%)
Jan 19, 2010 5.290 5.294 5.258 5.283 456,035 +0.01(+0.24%)
Jan 15, 2010 5.301 5.270 5.270 5.270 391,119 -0.01(-0.11%)
Jan 14, 2010 5.258 5.280 5.254 5.276 352,980 +0.04(+0.68%)
Jan 13, 2010 5.240 5.240 5.212 5.240 382,684 +0.03(+0.48%)
Jan 12, 2010 5.179 5.222 5.172 5.215 303,560 +0.03(+0.62%)
Jan 11, 2010 5.172 5.208 5.169 5.183 393,275 +0.04(+0.84%)
Jan 08, 2010 5.136 5.147 5.122 5.140 365,768 +0.03(+0.63%)
Jan 07, 2010 5.094 5.119 5.076 5.108 314,539 +0.03(+0.56%)
Jan 06, 2010 5.108 5.129 5.065 5.079 438,859 -0.01(-0.14%)
Jan 05, 2010 5.097 5.104 5.061 5.086 450,005 +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.