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

13.45 +0.09 (+0.67%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.246 6.279 6.216 6.279 246,680 +0.09(+1.52%)
Aug 30, 2007 6.272 6.302 6.186 6.186 459,033 -0.14(-2.14%)
Aug 29, 2007 6.332 6.366 6.294 6.321 180,686 +0.01(+0.12%)
Aug 28, 2007 6.381 6.400 6.283 6.313 346,736 -0.06(-0.94%)
Aug 27, 2007 6.471 6.471 6.373 6.373 256,526 -0.04(-0.64%)
Aug 24, 2007 6.392 6.464 6.355 6.415 562,282 -0.02(-0.29%)
Aug 23, 2007 6.479 6.479 6.407 6.434 223,263 +0.00(+0.00%)
Aug 22, 2007 6.460 6.505 6.400 6.434 311,876 -0.06(-0.93%)
Aug 21, 2007 6.445 6.494 6.396 6.494 317,198 +0.05(+0.76%)
Aug 20, 2007 6.257 6.445 6.242 6.445 412,198 +0.20(+3.25%)
Aug 17, 2007 5.937 6.302 5.919 6.242 921,526 +0.29(+4.93%)
Aug 16, 2007 5.757 5.998 5.471 5.949 1,639,481 +0.04(+0.71%)
Aug 15, 2007 6.058 6.152 5.874 5.907 1,133,613 -0.27(-4.39%)
Aug 14, 2007 6.298 6.300 6.144 6.178 905,826 -0.15(-2.43%)
Aug 13, 2007 6.426 6.426 6.332 6.332 246,946 -0.05(-0.82%)
Aug 10, 2007 6.501 6.501 6.319 6.385 482,184 -0.14(-2.07%)
Aug 09, 2007 6.482 6.644 6.482 6.520 295,910 -0.12(-1.87%)
Aug 08, 2007 6.403 6.869 6.392 6.644 672,983 +0.24(+3.76%)
Aug 07, 2007 6.261 6.426 6.260 6.403 474,467 +0.09(+1.37%)
Aug 06, 2007 6.464 6.471 6.268 6.317 750,952 -0.15(-2.31%)
Aug 03, 2007 6.482 6.576 6.464 6.467 316,666 -0.11(-1.67%)
Aug 02, 2007 6.546 6.614 6.546 6.576 186,274 +0.00(+0.06%)
Aug 01, 2007 6.614 6.614 6.445 6.573 815,616 -0.04(-0.63%)
Jul 31, 2007 6.591 6.682 6.584 6.614 471,008 +0.02(+0.32%)
Jul 30, 2007 6.467 6.603 6.456 6.593 376,274 +0.13(+2.00%)
Jul 27, 2007 6.475 6.554 6.407 6.464 609,915 -0.01(-0.12%)
Jul 26, 2007 6.482 6.507 6.257 6.471 865,910 -0.08(-1.20%)
Jul 25, 2007 6.745 6.749 6.486 6.550 733,123 -0.17(-2.46%)
Jul 24, 2007 6.915 6.918 6.659 6.715 593,949 -0.18(-2.62%)
Jul 23, 2007 6.862 6.926 6.854 6.896 290,322 +0.04(+0.55%)
Jul 20, 2007 6.915 7.001 6.843 6.858 409,271 -0.13(-1.88%)
Jul 19, 2007 6.963 7.012 6.888 6.990 628,809 +0.04(+0.54%)
Jul 18, 2007 7.136 7.136 6.873 6.952 675,910 -0.18(-2.48%)
Jul 17, 2007 7.170 7.174 7.099 7.129 602,198 -0.03(-0.42%)
Jul 16, 2007 7.185 7.193 7.099 7.159 357,646 +0.05(+0.69%)
Jul 13, 2007 7.200 7.203 7.091 7.110 302,829 -0.07(-0.94%)
Jul 12, 2007 7.208 7.215 7.117 7.178 425,770 -0.03(-0.37%)
Jul 11, 2007 7.234 7.245 7.159 7.204 312,674 +0.05(+0.68%)
Jul 10, 2007 7.290 7.305 7.148 7.155 479,523 -0.15(-2.01%)
Jul 09, 2007 7.298 7.350 7.289 7.302 396,232 +0.00(+0.05%)
Jul 06, 2007 7.268 7.298 7.256 7.298 159,397 +0.04(+0.57%)
Jul 05, 2007 7.253 7.298 7.241 7.256 302,562 +0.02(+0.26%)
Jul 03, 2007 7.196 7.238 7.196 7.238 135,448 +0.04(+0.57%)
Jul 02, 2007 7.185 7.264 7.185 7.196 263,445 +0.02(+0.31%)
Jun 29, 2007 7.309 7.309 7.129 7.174 331,568 +0.02(+0.26%)
Jun 28, 2007 7.132 7.163 7.095 7.155 222,997 +0.12(+1.71%)
Jun 27, 2007 7.080 7.084 6.997 7.035 466,218 -0.02(-0.32%)
Jun 26, 2007 7.309 7.317 6.930 7.057 785,546 -0.25(-3.44%)
Jun 25, 2007 7.290 7.324 7.272 7.309 664,733 +0.03(+0.41%)
Jun 22, 2007 7.234 7.279 7.219 7.279 247,745 +0.05(+0.73%)
Jun 21, 2007 7.290 7.290 7.196 7.226 393,039 -0.05(-0.67%)
Jun 20, 2007 7.320 7.320 7.260 7.275 428,963 -0.05(-0.72%)
Jun 19, 2007 7.324 7.328 7.309 7.328 377,338 -0.00(-0.05%)
Jun 18, 2007 7.290 7.343 7.283 7.332 404,481 +0.05(+0.62%)
Jun 15, 2007 7.275 7.290 7.260 7.287 233,109 +0.02(+0.26%)
Jun 14, 2007 7.264 7.290 7.249 7.268 382,927 +0.02(+0.21%)
Jun 13, 2007 7.200 7.335 7.200 7.253 447,058 +0.06(+0.89%)
Jun 12, 2007 7.155 7.193 7.151 7.189 411,932 +0.03(+0.47%)
Jun 11, 2007 7.106 7.155 7.106 7.155 309,481 +0.06(+0.90%)
Jun 08, 2007 7.102 7.144 7.087 7.091 385,588 +0.00(+0.05%)
Jun 07, 2007 7.144 7.163 7.087 7.087 595,279 -0.04(-0.53%)
Jun 06, 2007 7.181 7.181 7.117 7.125 476,596 -0.05(-0.70%)
Jun 05, 2007 7.181 7.193 7.151 7.175 489,635 +0.00(+0.02%)
Jun 04, 2007 7.249 7.268 7.159 7.174 852,604 -0.09(-1.24%)
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.