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 29, 2019 8.414 8.446 8.369 8.401 265,647 -0.01(-0.15%)
Mar 28, 2019 8.446 8.471 8.414 8.414 197,544 -0.04(-0.53%)
Mar 27, 2019 8.497 8.503 8.458 8.458 181,365 -0.05(-0.56%)
Mar 26, 2019 8.541 8.560 8.497 8.506 195,522 -0.04(-0.41%)
Mar 25, 2019 8.503 8.548 8.471 8.541 304,075 +0.03(+0.37%)
Mar 22, 2019 8.586 8.610 8.478 8.509 311,021 -0.06(-0.74%)
Mar 21, 2019 8.662 8.688 8.560 8.573 270,155 -0.12(-1.39%)
Mar 20, 2019 8.758 8.758 8.599 8.694 523,037 -0.05(-0.55%)
Mar 19, 2019 8.736 8.762 8.724 8.743 138,191 +0.02(+0.22%)
Mar 18, 2019 8.686 8.730 8.673 8.724 132,210 +0.07(+0.81%)
Mar 15, 2019 8.686 8.705 8.654 8.654 105,285 -0.01(-0.15%)
Mar 14, 2019 8.686 8.711 8.654 8.667 79,967 -0.03(-0.36%)
Mar 13, 2019 8.660 8.724 8.641 8.698 200,398 +0.03(+0.37%)
Mar 12, 2019 8.667 8.686 8.654 8.667 144,704 +0.01(+0.07%)
Mar 11, 2019 8.660 8.692 8.654 8.660 153,185 +0.02(+0.22%)
Mar 08, 2019 8.654 8.654 8.603 8.641 137,486 -0.03(-0.37%)
Mar 07, 2019 8.641 8.673 8.597 8.673 152,724 +0.03(+0.37%)
Mar 06, 2019 8.654 8.654 8.616 8.641 152,180 +0.00(+0.00%)
Mar 05, 2019 8.641 8.641 8.616 8.641 83,162 +0.01(+0.15%)
Mar 04, 2019 8.654 8.654 8.597 8.629 116,113 -0.01(-0.07%)
Mar 01, 2019 8.648 8.654 8.610 8.635 154,376 +0.00(+0.00%)
Feb 28, 2019 8.616 8.635 8.584 8.635 174,448 +0.03(+0.29%)
Feb 27, 2019 8.610 8.629 8.578 8.610 159,997 -0.01(-0.07%)
Feb 26, 2019 8.648 8.648 8.565 8.616 172,623 -0.03(-0.37%)
Feb 25, 2019 8.673 8.711 8.584 8.648 204,504 -0.01(-0.15%)
Feb 22, 2019 8.483 8.673 8.483 8.660 332,429 +0.18(+2.17%)
Feb 21, 2019 8.470 8.495 8.464 8.476 156,890 +0.01(+0.15%)
Feb 20, 2019 8.464 8.483 8.451 8.464 150,628 +0.03(+0.38%)
Feb 19, 2019 8.394 8.438 8.394 8.431 205,160 +0.03(+0.38%)
Feb 15, 2019 8.394 8.425 8.394 8.400 220,104 +0.02(+0.23%)
Feb 14, 2019 8.368 8.387 8.362 8.381 151,468 +0.01(+0.15%)
Feb 13, 2019 8.400 8.419 8.362 8.368 171,724 -0.03(-0.30%)
Feb 12, 2019 8.387 8.406 8.343 8.394 368,995 +0.02(+0.23%)
Feb 11, 2019 8.362 8.400 8.356 8.375 151,908 +0.03(+0.30%)
Feb 08, 2019 8.350 8.362 8.337 8.350 107,592 -0.02(-0.23%)
Feb 07, 2019 8.375 8.387 8.350 8.368 150,292 -0.01(-0.08%)
Feb 06, 2019 8.343 8.381 8.343 8.375 149,834 +0.03(+0.30%)
Feb 05, 2019 8.368 8.387 8.343 8.350 154,561 -0.02(-0.23%)
Feb 04, 2019 8.394 8.413 8.362 8.368 152,687 -0.01(-0.15%)
Feb 01, 2019 8.362 8.406 8.362 8.381 151,867 +0.01(+0.15%)
Jan 31, 2019 8.350 8.400 8.350 8.368 116,602 -0.01(-0.08%)
Jan 30, 2019 8.331 8.375 8.318 8.375 187,547 +0.06(+0.76%)
Jan 29, 2019 8.350 8.350 8.299 8.312 202,729 -0.04(-0.45%)
Jan 28, 2019 8.305 8.350 8.293 8.350 183,982 +0.04(+0.53%)
Jan 25, 2019 8.236 8.324 8.236 8.305 277,232 +0.07(+0.84%)
Jan 24, 2019 8.287 8.293 8.217 8.236 983,259 -0.05(-0.61%)
Jan 23, 2019 8.287 8.318 8.274 8.287 259,364 +0.00(+0.00%)
Jan 22, 2019 8.375 8.375 8.287 8.287 246,775 -0.09(-1.05%)
Jan 18, 2019 8.419 8.438 8.375 8.375 203,124 -0.06(-0.75%)
Jan 17, 2019 8.400 8.438 8.387 8.438 290,699 +0.06(+0.68%)
Jan 16, 2019 8.343 8.431 8.318 8.381 420,324 +0.04(+0.53%)
Jan 15, 2019 8.274 8.356 8.274 8.337 176,983 +0.07(+0.84%)
Jan 14, 2019 8.287 8.293 8.263 8.268 210,385 -0.03(-0.30%)
Jan 11, 2019 8.368 8.384 8.280 8.293 261,839 -0.08(-0.90%)
Jan 10, 2019 8.368 8.381 8.350 8.368 250,317 -0.01(-0.15%)
Jan 09, 2019 8.469 8.469 8.375 8.381 340,834 -0.04(-0.52%)
Jan 08, 2019 8.356 8.444 8.343 8.425 194,618 +0.11(+1.36%)
Jan 07, 2019 8.217 8.356 8.217 8.312 160,607 +0.08(+1.00%)
Jan 04, 2019 8.079 8.230 8.072 8.230 249,144 +0.16(+1.95%)
Jan 03, 2019 8.047 8.108 8.047 8.072 200,905 +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.