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 (%)
Aug 31, 2017 8.521 8.521 8.458 8.504 406,551 -0.01(-0.07%)
Aug 30, 2017 8.521 8.521 8.481 8.510 152,971 -0.01(-0.14%)
Aug 29, 2017 8.533 8.544 8.508 8.521 88,086 -0.03(-0.34%)
Aug 28, 2017 8.527 8.550 8.469 8.550 235,842 +0.02(+0.27%)
Aug 25, 2017 8.545 8.549 8.504 8.527 108,323 -0.01(-0.14%)
Aug 24, 2017 8.533 8.556 8.516 8.539 139,376 +0.00(+0.00%)
Aug 23, 2017 8.521 8.562 8.498 8.539 261,622 +0.02(+0.27%)
Aug 22, 2017 8.602 8.602 8.510 8.516 289,523 -0.04(-0.48%)
Aug 21, 2017 8.591 8.591 8.534 8.557 95,177 -0.01(-0.07%)
Aug 18, 2017 8.551 8.574 8.539 8.562 98,411 +0.02(+0.27%)
Aug 17, 2017 8.620 8.620 8.539 8.539 98,009 -0.05(-0.60%)
Aug 16, 2017 8.609 8.614 8.580 8.591 77,362 +0.02(+0.20%)
Aug 15, 2017 8.626 8.637 8.574 8.574 114,840 -0.03(-0.40%)
Aug 14, 2017 8.643 8.655 8.591 8.609 95,537 -0.03(-0.33%)
Aug 11, 2017 8.476 8.637 8.476 8.637 273,800 +0.09(+1.08%)
Aug 10, 2017 8.649 8.649 8.534 8.545 156,833 -0.12(-1.33%)
Aug 09, 2017 8.684 8.735 8.609 8.661 242,511 -0.03(-0.40%)
Aug 08, 2017 8.712 8.730 8.695 8.695 72,060 -0.02(-0.20%)
Aug 07, 2017 8.712 8.753 8.712 8.712 109,237 +0.00(+0.00%)
Aug 04, 2017 8.730 8.747 8.712 8.712 69,642 -0.02(-0.20%)
Aug 03, 2017 8.718 8.782 8.718 8.730 92,098 +0.01(+0.13%)
Aug 02, 2017 8.782 8.810 8.712 8.718 205,440 -0.06(-0.72%)
Aug 01, 2017 8.799 8.833 8.782 8.782 140,633 -0.03(-0.33%)
Jul 31, 2017 8.810 8.839 8.770 8.810 143,455 +0.01(+0.07%)
Jul 28, 2017 8.799 8.816 8.782 8.805 170,583 -0.01(-0.07%)
Jul 27, 2017 8.810 8.816 8.764 8.810 330,354 +0.01(+0.07%)
Jul 26, 2017 8.753 8.805 8.721 8.805 110,657 +0.05(+0.53%)
Jul 25, 2017 8.661 8.759 8.661 8.759 124,278 +0.09(+1.06%)
Jul 24, 2017 8.724 8.729 8.661 8.666 73,871 -0.06(-0.66%)
Jul 21, 2017 8.747 8.770 8.701 8.724 144,563 -0.02(-0.20%)
Jul 20, 2017 8.782 8.805 8.718 8.741 108,907 -0.02(-0.27%)
Jul 19, 2017 8.771 8.788 8.748 8.765 107,032 -0.01(-0.07%)
Jul 18, 2017 8.771 8.782 8.730 8.771 114,954 +0.01(+0.13%)
Jul 17, 2017 8.748 8.764 8.713 8.759 69,366 +0.01(+0.13%)
Jul 14, 2017 8.742 8.782 8.713 8.748 121,531 -0.01(-0.07%)
Jul 13, 2017 8.771 8.771 8.730 8.753 95,701 +0.02(+0.20%)
Jul 12, 2017 8.702 8.759 8.690 8.736 157,616 +0.05(+0.53%)
Jul 11, 2017 8.662 8.725 8.662 8.690 87,798 +0.01(+0.07%)
Jul 10, 2017 8.667 8.705 8.662 8.685 97,736 -0.02(-0.26%)
Jul 07, 2017 8.690 8.707 8.644 8.707 61,978 +0.05(+0.53%)
Jul 06, 2017 8.685 8.685 8.639 8.662 121,828 -0.02(-0.20%)
Jul 05, 2017 8.736 8.736 8.662 8.679 83,762 -0.07(-0.85%)
Jul 03, 2017 8.725 8.753 8.696 8.753 70,441 +0.06(+0.73%)
Jun 30, 2017 8.593 8.696 8.584 8.690 167,489 +0.11(+1.27%)
Jun 29, 2017 8.604 8.604 8.541 8.581 126,271 -0.01(-0.07%)
Jun 28, 2017 8.558 8.598 8.520 8.587 146,770 +0.04(+0.47%)
Jun 27, 2017 8.541 8.570 8.501 8.547 132,691 +0.01(+0.07%)
Jun 26, 2017 8.679 8.702 8.518 8.541 227,455 -0.13(-1.52%)
Jun 23, 2017 8.610 8.679 8.593 8.673 85,631 +0.04(+0.47%)
Jun 22, 2017 8.742 8.742 8.587 8.633 178,822 -0.07(-0.86%)
Jun 21, 2017 8.713 8.730 8.696 8.707 125,804 -0.01(-0.07%)
Jun 20, 2017 8.668 8.725 8.668 8.713 153,973 +0.03(+0.40%)
Jun 19, 2017 8.702 8.702 8.668 8.679 79,631 -0.01(-0.07%)
Jun 16, 2017 8.730 8.730 8.668 8.685 76,727 -0.01(-0.13%)
Jun 15, 2017 8.730 8.730 8.656 8.696 152,104 +0.01(+0.13%)
Jun 14, 2017 8.696 8.707 8.673 8.685 112,243 -0.03(-0.39%)
Jun 13, 2017 8.690 8.736 8.679 8.719 94,935 +0.02(+0.20%)
Jun 12, 2017 8.730 8.730 8.685 8.702 144,042 +0.01(+0.07%)
Jun 09, 2017 8.679 8.730 8.679 8.696 79,048 -0.01(-0.07%)
Jun 08, 2017 8.662 8.713 8.645 8.702 112,255 +0.02(+0.26%)
Jun 07, 2017 8.736 8.736 8.645 8.679 76,678 -0.02(-0.26%)
Jun 06, 2017 8.673 8.702 8.639 8.702 90,650 +0.03(+0.33%)
Jun 05, 2017 8.639 8.673 8.628 8.673 124,961 +0.05(+0.53%)
Jun 02, 2017 8.690 8.690 8.610 8.628 93,897 -0.02(-0.20%)
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.