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

12.80 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.498 5.498 5.426 5.473 328,514 +0.04(+0.69%)
Oct 28, 2005 5.445 5.470 5.407 5.435 317,969 +0.02(+0.29%)
Oct 27, 2005 5.445 5.451 5.417 5.420 213,790 -0.02(-0.40%)
Oct 26, 2005 5.426 5.445 5.417 5.442 335,225 +0.01(+0.23%)
Oct 25, 2005 5.426 5.442 5.404 5.429 624,434 +0.00(+0.00%)
Oct 24, 2005 5.473 5.476 5.417 5.429 356,636 -0.04(-0.74%)
Oct 21, 2005 5.417 5.473 5.382 5.470 369,739 +0.07(+1.22%)
Oct 20, 2005 5.332 5.442 5.323 5.404 596,312 +0.07(+1.23%)
Oct 19, 2005 5.389 5.401 5.288 5.338 523,450 -0.04(-0.76%)
Oct 18, 2005 5.417 5.451 5.379 5.379 261,086 -0.02(-0.35%)
Oct 17, 2005 5.439 5.455 5.370 5.398 304,547 -0.01(-0.17%)
Oct 14, 2005 5.429 5.482 5.407 5.407 173,844 -0.04(-0.70%)
Oct 13, 2005 5.551 5.551 5.435 5.445 216,666 -0.08(-1.47%)
Oct 12, 2005 5.501 5.545 5.451 5.526 301,990 -0.00(-0.06%)
Oct 11, 2005 5.548 5.573 5.479 5.529 255,334 -0.03(-0.51%)
Oct 10, 2005 5.554 5.570 5.511 5.558 278,982 +0.00(+0.06%)
Oct 07, 2005 5.451 5.554 5.448 5.554 291,445 +0.07(+1.25%)
Oct 06, 2005 5.501 5.536 5.448 5.486 300,393 -0.01(-0.17%)
Oct 05, 2005 5.532 5.551 5.492 5.495 349,606 -0.03(-0.57%)
Oct 04, 2005 5.554 5.573 5.526 5.526 342,895 -0.03(-0.56%)
Oct 03, 2005 5.526 5.579 5.511 5.558 399,458 +0.03(+0.57%)
Sep 30, 2005 5.523 5.551 5.495 5.526 295,599 +0.03(+0.51%)
Sep 29, 2005 5.451 5.532 5.439 5.498 330,751 +0.07(+1.33%)
Sep 28, 2005 5.376 5.464 5.357 5.426 436,209 +0.05(+0.99%)
Sep 27, 2005 5.414 5.451 5.335 5.373 623,475 -0.04(-0.75%)
Sep 26, 2005 5.451 5.454 5.376 5.414 385,078 -0.01(-0.12%)
Sep 23, 2005 5.420 5.476 5.395 5.420 526,646 -0.04(-0.69%)
Sep 22, 2005 5.498 5.498 5.448 5.457 394,026 -0.04(-0.74%)
Sep 21, 2005 5.523 5.526 5.479 5.498 270,992 -0.05(-0.90%)
Sep 20, 2005 5.551 5.586 5.548 5.548 463,691 -0.04(-0.67%)
Sep 19, 2005 5.564 5.598 5.554 5.586 317,010 -0.02(-0.28%)
Sep 16, 2005 5.583 5.601 5.564 5.601 156,268 +0.02(+0.34%)
Sep 15, 2005 5.614 5.614 5.551 5.583 447,393 -0.00(-0.06%)
Sep 14, 2005 5.636 5.642 5.570 5.586 649,679 -0.04(-0.78%)
Sep 13, 2005 5.604 5.645 5.601 5.629 282,497 +0.02(+0.33%)
Sep 12, 2005 5.626 5.633 5.601 5.611 303,269 -0.01(-0.22%)
Sep 09, 2005 5.645 5.648 5.604 5.623 344,812 -0.01(-0.11%)
Sep 08, 2005 5.633 5.651 5.620 5.629 355,358 -0.00(-0.06%)
Sep 07, 2005 5.642 5.655 5.620 5.633 251,179 -0.01(-0.22%)
Sep 06, 2005 5.636 5.658 5.623 5.645 223,057 +0.02(+0.28%)
Sep 02, 2005 5.661 5.661 5.620 5.629 174,803 -0.02(-0.33%)
Sep 01, 2005 5.636 5.676 5.614 5.648 365,904 +0.02(+0.33%)
Aug 31, 2005 5.648 5.667 5.617 5.629 453,465 -0.00(-0.06%)
Aug 30, 2005 5.614 5.642 5.611 5.633 328,834 +0.01(+0.22%)
Aug 29, 2005 5.617 5.633 5.611 5.620 216,986 -0.00(-0.06%)
Aug 26, 2005 5.623 5.636 5.611 5.623 237,757 +0.01(+0.17%)
Aug 25, 2005 5.633 5.645 5.604 5.614 521,213 -0.02(-0.33%)
Aug 24, 2005 5.620 5.645 5.611 5.633 429,817 +0.00(+0.00%)
Aug 23, 2005 5.620 5.639 5.617 5.633 273,868 +0.02(+0.33%)
Aug 22, 2005 5.633 5.636 5.589 5.614 349,925 -0.04(-0.66%)
Aug 19, 2005 5.620 5.651 5.611 5.651 333,628 +0.04(+0.78%)
Aug 18, 2005 5.601 5.623 5.589 5.608 392,108 +0.01(+0.11%)
Aug 17, 2005 5.601 5.611 5.586 5.601 407,128 -0.01(-0.17%)
Aug 16, 2005 5.620 5.626 5.595 5.611 423,745 -0.01(-0.17%)
Aug 15, 2005 5.586 5.623 5.567 5.620 350,565 +0.01(+0.17%)
Aug 12, 2005 5.589 5.617 5.554 5.611 202,285 +0.02(+0.34%)
Aug 11, 2005 5.570 5.611 5.554 5.592 283,136 +0.02(+0.28%)
Aug 10, 2005 5.570 5.598 5.558 5.576 351,523 +0.01(+0.11%)
Aug 09, 2005 5.604 5.620 5.558 5.570 360,471 -0.05(-0.84%)
Aug 08, 2005 5.620 5.633 5.595 5.617 367,821 +0.00(+0.00%)
Aug 05, 2005 5.614 5.633 5.614 5.617 132,620 +0.00(+0.00%)
Aug 04, 2005 5.620 5.633 5.611 5.617 342,575 -0.00(-0.07%)
Aug 03, 2005 5.608 5.633 5.608 5.621 289,527 +0.00(+0.07%)
Aug 02, 2005 5.586 5.626 5.573 5.617 305,506 +0.03(+0.62%)
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.