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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.10 11.39 11.10 11.39 118,033 +0.15(+1.38%)
Feb 25, 2022 10.99 11.31 10.99 11.23 181,638 +0.22(+1.99%)
Feb 24, 2022 10.97 11.13 10.91 11.02 217,222 -0.17(-1.53%)
Feb 23, 2022 11.28 11.28 11.15 11.19 179,956 -0.10(-0.86%)
Feb 22, 2022 11.42 11.42 11.28 11.28 83,278 -0.15(-1.35%)
Feb 18, 2022 11.44 0 -0.15(-1.33%)
Feb 17, 2022 11.72 11.75 11.57 11.59 67,630 -0.12(-0.99%)
Feb 16, 2022 11.55 11.73 11.55 11.71 61,988 +0.07(+0.63%)
Feb 15, 2022 11.30 11.68 11.30 11.64 222,170 +0.29(+2.57%)
Feb 14, 2022 11.54 11.57 11.34 11.34 103,591 -0.23(-1.96%)
Feb 11, 2022 11.71 11.72 11.55 11.57 109,531 -0.11(-0.90%)
Feb 10, 2022 11.64 11.77 11.64 11.68 84,336 -0.05(-0.41%)
Feb 09, 2022 11.74 11.78 11.70 11.72 128,240 -0.02(-0.14%)
Feb 08, 2022 11.67 11.79 11.67 11.74 126,641 +0.02(+0.21%)
Feb 07, 2022 11.68 11.77 11.68 11.72 123,700 +0.00(+0.00%)
Feb 04, 2022 11.63 11.78 11.63 11.72 70,926 +0.06(+0.49%)
Feb 03, 2022 11.62 11.66 119,943 -0.14(-1.17%)
Feb 02, 2022 11.81 11.85 11.78 11.80 121,502 -0.02(-0.14%)
Feb 01, 2022 11.68 11.81 11.67 11.81 114,638 +0.18(+1.53%)
Jan 31, 2022 11.54 11.68 11.64 97,963 +0.07(+0.63%)
Jan 28, 2022 11.56 11.60 11.47 11.56 139,300 +0.00(+0.00%)
Jan 27, 2022 11.43 11.57 11.41 11.56 189,156 +0.14(+1.20%)
Jan 26, 2022 11.44 11.45 11.25 11.43 211,030 +0.18(+1.58%)
Jan 25, 2022 11.04 11.35 10.92 11.25 210,416 +0.06(+0.58%)
Jan 24, 2022 11.34 11.42 11.09 11.18 412,468 -0.47(-4.03%)
Jan 21, 2022 11.73 11.91 11.40 11.65 1,292,863 -0.12(-0.98%)
Jan 20, 2022 11.92 11.94 11.74 11.77 237,754 -0.10(-0.81%)
Jan 19, 2022 11.91 11.96 11.77 11.86 239,354 +0.07(+0.61%)
Jan 18, 2022 11.96 11.96 11.75 11.79 282,757 -0.16(-1.35%)
Jan 14, 2022 11.95 0 -0.31(-2.50%)
Jan 13, 2022 12.43 12.44 12.24 12.26 206,814 -0.12(-0.98%)
Jan 12, 2022 12.44 12.44 12.32 12.38 104,527 -0.02(-0.13%)
Jan 11, 2022 12.44 12.44 12.06 12.40 180,864 +0.00(+0.00%)
Jan 10, 2022 12.21 12.56 12.15 12.40 189,011 +0.25(+2.05%)
Jan 07, 2022 12.10 12.23 11.98 12.15 95,656 +0.03(+0.27%)
Jan 06, 2022 12.17 12.17 11.97 12.11 163,354 +0.02(+0.20%)
Jan 05, 2022 12.02 12.13 11.58 12.09 160,579 +0.03(+0.27%)
Jan 04, 2022 12.13 12.14 12.01 12.06 123,150 -0.03(-0.27%)
Jan 03, 2022 12.15 12.15 12.07 12.09 132,990 -0.05(-0.40%)
Dec 31, 2021 12.19 12.27 12.07 12.14 121,494 +0.02(+0.20%)
Dec 30, 2021 12.17 12.18 12.09 12.11 94,600 -0.02(-0.13%)
Dec 29, 2021 12.19 12.19 12.05 12.13 104,106 -0.03(-0.26%)
Dec 28, 2021 12.10 12.27 12.01 12.16 146,397 +0.10(+0.87%)
Dec 27, 2021 12.01 12.14 12.00 12.06 66,229 +0.07(+0.60%)
Dec 23, 2021 11.98 12.04 11.92 11.98 94,492 +0.14(+1.15%)
Dec 22, 2021 11.81 11.90 11.81 11.85 75,780 +0.04(+0.32%)
Dec 21, 2021 11.91 12.01 11.79 11.81 76,335 +0.00(+0.00%)
Dec 20, 2021 11.87 11.92 11.79 11.81 103,462 -0.10(-0.81%)
Dec 17, 2021 11.83 11.91 11.75 11.91 101,201 +0.08(+0.68%)
Dec 16, 2021 11.80 11.85 11.76 11.83 75,902 +0.01(+0.07%)
Dec 15, 2021 11.77 11.85 11.74 11.82 155,994 +0.09(+0.75%)
Dec 14, 2021 11.65 11.75 11.63 11.73 70,100 +0.03(+0.27%)
Dec 13, 2021 11.78 11.83 11.66 11.70 106,727 -0.08(-0.68%)
Dec 10, 2021 11.76 11.79 11.73 11.78 74,014 +0.09(+0.75%)
Dec 09, 2021 11.67 11.74 11.65 11.69 47,145 -0.01(-0.07%)
Dec 08, 2021 11.73 11.74 11.60 11.70 123,448 +0.01(+0.07%)
Dec 07, 2021 11.66 11.79 11.66 11.69 160,794 +0.04(+0.34%)
Dec 06, 2021 11.68 11.68 11.62 11.65 96,582 -0.06(-0.48%)
Dec 03, 2021 11.88 11.90 11.70 11.71 124,185 -0.17(-1.42%)
Dec 02, 2021 11.75 11.87 11.60 11.87 121,595 +0.18(+1.57%)
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.