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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 5.557 5.586 5.525 5.586 773,005 +0.03(+0.52%)
Feb 26, 2010 5.536 5.575 5.525 5.557 939,128 +0.02(+0.32%)
Feb 25, 2010 5.503 5.557 5.482 5.539 573,028 +0.03(+0.56%)
Feb 24, 2010 5.428 5.529 5.428 5.508 494,170 +0.10(+1.89%)
Feb 23, 2010 5.388 5.410 5.349 5.406 629,201 +0.02(+0.40%)
Feb 22, 2010 5.392 5.413 5.359 5.385 828,843 +0.01(+0.14%)
Feb 19, 2010 5.367 5.395 5.342 5.377 418,560 +0.02(+0.34%)
Feb 18, 2010 5.410 5.428 5.309 5.359 808,362 -0.04(-0.67%)
Feb 17, 2010 5.435 5.449 5.381 5.395 586,826 -0.03(-0.49%)
Feb 16, 2010 5.433 5.451 5.386 5.422 574,665 +0.01(+0.13%)
Feb 12, 2010 5.404 5.415 5.415 5.415 403,738 +0.00(+0.07%)
Feb 11, 2010 5.444 5.465 5.411 5.411 759,649 -0.01(-0.20%)
Feb 10, 2010 5.447 5.454 5.404 5.422 484,973 +0.00(+0.00%)
Feb 09, 2010 5.436 5.454 5.393 5.422 534,643 +0.01(+0.20%)
Feb 08, 2010 5.401 5.433 5.372 5.411 444,065 +0.02(+0.33%)
Feb 05, 2010 5.422 5.465 5.336 5.393 1,053,627 -0.05(-0.86%)
Feb 04, 2010 5.501 5.533 5.440 5.440 700,699 -0.07(-1.23%)
Feb 03, 2010 5.458 5.508 5.451 5.508 408,869 +0.04(+0.79%)
Feb 02, 2010 5.447 5.465 5.383 5.465 498,888 +0.06(+1.19%)
Feb 01, 2010 5.454 5.472 5.383 5.401 439,656 -0.01(-0.17%)
Jan 29, 2010 5.504 5.504 5.383 5.410 686,948 -0.10(-1.79%)
Jan 28, 2010 5.490 5.544 5.401 5.508 765,834 +0.02(+0.39%)
Jan 27, 2010 5.479 5.515 5.422 5.486 805,196 +0.05(+0.92%)
Jan 26, 2010 5.476 5.537 5.429 5.436 1,210,199 -0.02(-0.39%)
Jan 25, 2010 5.433 5.458 5.404 5.458 649,619 +0.06(+1.19%)
Jan 22, 2010 5.372 5.415 5.358 5.393 743,100 +0.05(+0.87%)
Jan 21, 2010 5.343 5.365 5.311 5.347 616,870 +0.03(+0.47%)
Jan 20, 2010 5.290 5.329 5.290 5.322 355,527 +0.04(+0.74%)
Jan 19, 2010 5.290 5.293 5.258 5.283 456,079 +0.01(+0.24%)
Jan 15, 2010 5.300 5.270 5.270 5.270 391,157 -0.01(-0.11%)
Jan 14, 2010 5.258 5.279 5.254 5.275 353,014 +0.04(+0.68%)
Jan 13, 2010 5.240 5.240 5.211 5.240 382,721 +0.03(+0.48%)
Jan 12, 2010 5.179 5.222 5.172 5.215 303,589 +0.03(+0.62%)
Jan 11, 2010 5.172 5.207 5.168 5.182 393,312 +0.04(+0.84%)
Jan 08, 2010 5.136 5.147 5.122 5.140 365,803 +0.03(+0.63%)
Jan 07, 2010 5.093 5.118 5.075 5.107 314,569 +0.03(+0.56%)
Jan 06, 2010 5.107 5.129 5.064 5.079 438,901 -0.01(-0.14%)
Jan 05, 2010 5.097 5.104 5.061 5.086 450,048 +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.