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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.046 6.086 6.027 6.039 512,905 +0.01(+0.10%)
Jan 28, 2005 6.014 6.046 6.008 6.033 259,808 +0.01(+0.21%)
Jan 27, 2005 6.014 6.043 5.992 6.021 324,999 +0.03(+0.52%)
Jan 26, 2005 6.055 6.055 5.986 5.989 500,122 -0.03(-0.57%)
Jan 25, 2005 6.093 6.093 6.014 6.024 356,636 -0.05(-0.82%)
Jan 24, 2005 6.102 6.102 6.036 6.074 348,967 -0.01(-0.10%)
Jan 21, 2005 6.061 6.102 6.052 6.080 506,513 +0.02(+0.31%)
Jan 20, 2005 6.064 6.074 6.033 6.061 356,956 -0.00(-0.05%)
Jan 19, 2005 6.089 6.099 6.033 6.064 535,274 -0.01(-0.21%)
Jan 18, 2005 6.077 6.086 6.058 6.077 409,045 +0.00(+0.00%)
Jan 14, 2005 6.068 6.089 6.061 6.077 348,647 +0.01(+0.15%)
Jan 13, 2005 6.071 6.077 6.055 6.068 392,428 +0.00(+0.00%)
Jan 12, 2005 6.064 6.077 6.052 6.068 332,988 +0.01(+0.10%)
Jan 11, 2005 6.071 6.071 6.039 6.061 379,006 -0.02(-0.26%)
Jan 10, 2005 6.039 6.099 6.024 6.077 541,346 +0.07(+1.09%)
Jan 07, 2005 6.008 6.036 5.989 6.011 340,338 +0.01(+0.16%)
Jan 06, 2005 5.983 6.011 5.977 6.002 344,173 +0.03(+0.52%)
Jan 05, 2005 5.983 5.989 5.949 5.971 399,139 -0.01(-0.21%)
Jan 04, 2005 5.964 5.983 5.961 5.983 415,117 +0.02(+0.31%)
Jan 03, 2005 5.955 5.977 5.933 5.964 361,110 +0.01(+0.16%)
Dec 31, 2004 5.936 5.955 5.911 5.955 742,354 +0.03(+0.53%)
Dec 30, 2004 5.914 5.927 5.895 5.924 627,310 +0.02(+0.37%)
Dec 29, 2004 5.914 5.927 5.892 5.902 479,989 +0.00(+0.05%)
Dec 28, 2004 5.914 5.927 5.883 5.899 688,027 -0.02(-0.37%)
Dec 27, 2004 5.858 5.927 5.814 5.921 627,949 +0.09(+1.50%)
Dec 23, 2004 5.867 5.883 5.827 5.833 681,316 -0.01(-0.16%)
Dec 22, 2004 5.880 5.880 5.830 5.842 922,590 -0.02(-0.27%)
Dec 21, 2004 5.921 5.921 5.836 5.858 1,080,775 -0.07(-1.21%)
Dec 20, 2004 5.946 5.949 5.905 5.930 431,415 -0.01(-0.16%)
Dec 17, 2004 5.955 5.958 5.889 5.939 494,689 -0.01(-0.21%)
Dec 16, 2004 5.961 5.974 5.917 5.952 595,353 -0.00(-0.05%)
Dec 15, 2004 5.977 5.977 5.930 5.955 670,132 -0.02(-0.37%)
Dec 14, 2004 5.949 5.980 5.936 5.977 752,580 +0.04(+0.69%)
Dec 13, 2004 5.958 5.958 5.902 5.936 568,829 -0.02(-0.26%)
Dec 10, 2004 5.939 5.964 5.902 5.952 584,807 +0.03(+0.42%)
Dec 09, 2004 5.880 5.930 5.861 5.927 732,128 +0.06(+1.07%)
Dec 08, 2004 5.795 5.877 5.752 5.864 828,317 +0.06(+0.97%)
Dec 07, 2004 5.839 5.842 5.805 5.808 505,235 -0.04(-0.64%)
Dec 06, 2004 5.902 5.902 5.820 5.845 370,058 -0.06(-0.95%)
Dec 03, 2004 5.899 5.911 5.839 5.902 363,986 +0.03(+0.43%)
Dec 02, 2004 5.911 5.914 5.852 5.877 397,541 -0.02(-0.37%)
Dec 01, 2004 5.927 5.964 5.877 5.899 443,878 -0.02(-0.37%)
Nov 30, 2004 5.917 5.924 5.883 5.921 578,735 +0.02(+0.32%)
Nov 29, 2004 5.939 5.946 5.870 5.902 463,052 -0.04(-0.63%)
Nov 26, 2004 5.961 5.961 5.899 5.939 136,135 +0.01(+0.16%)
Nov 24, 2004 5.905 5.942 5.889 5.930 278,662 +0.04(+0.69%)
Nov 23, 2004 5.914 5.939 5.874 5.889 830,554 -0.05(-0.79%)
Nov 22, 2004 5.952 5.961 5.892 5.936 474,876 -0.02(-0.26%)
Nov 19, 2004 5.980 5.980 5.921 5.952 404,571 -0.00(-0.05%)
Nov 18, 2004 5.992 6.002 5.946 5.955 362,708 -0.04(-0.63%)
Nov 17, 2004 5.971 5.992 5.946 5.992 400,737 +0.03(+0.47%)
Nov 16, 2004 5.946 5.964 5.927 5.964 417,674 +0.00(+0.05%)
Nov 15, 2004 5.974 5.989 5.942 5.961 315,732 -0.00(-0.05%)
Nov 12, 2004 5.986 6.002 5.936 5.964 308,062 -0.03(-0.47%)
Nov 11, 2004 5.971 5.992 5.952 5.992 439,724 +0.04(+0.68%)
Nov 10, 2004 5.977 5.977 5.936 5.952 354,080 -0.03(-0.42%)
Nov 09, 2004 5.936 5.977 5.930 5.977 393,387 +0.03(+0.58%)
Nov 08, 2004 5.952 5.952 5.914 5.942 338,421 +0.01(+0.21%)
Nov 05, 2004 5.961 5.971 5.914 5.930 351,204 -0.03(-0.42%)
Nov 04, 2004 5.939 5.971 5.917 5.955 347,369 +0.02(+0.32%)
Nov 03, 2004 5.930 5.955 5.899 5.936 307,743 +0.02(+0.37%)
Nov 02, 2004 5.924 5.936 5.899 5.914 203,244 -0.01(-0.11%)
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.