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 (%)
Jun 30, 2008 4.566 4.578 4.534 4.541 268,052 -0.01(-0.21%)
Jun 27, 2008 4.600 4.609 4.550 4.550 209,233 -0.06(-1.22%)
Jun 26, 2008 4.631 4.656 4.606 4.606 420,994 -0.06(-1.34%)
Jun 25, 2008 4.616 4.694 4.609 4.669 465,746 +0.03(+0.67%)
Jun 24, 2008 4.650 4.678 4.631 4.638 357,256 -0.04(-0.94%)
Jun 23, 2008 4.713 4.716 4.681 4.681 414,478 -0.02(-0.33%)
Jun 20, 2008 4.710 4.719 4.688 4.697 226,368 -0.03(-0.60%)
Jun 19, 2008 4.713 4.735 4.710 4.725 227,145 -0.02(-0.33%)
Jun 18, 2008 4.788 4.791 4.741 4.741 195,082 -0.03(-0.66%)
Jun 17, 2008 4.716 4.772 4.710 4.772 157,099 +0.06(+1.19%)
Jun 16, 2008 4.703 4.719 4.691 4.716 226,627 +0.01(+0.13%)
Jun 13, 2008 4.722 4.725 4.700 4.710 206,660 +0.01(+0.27%)
Jun 12, 2008 4.722 4.741 4.697 4.697 198,182 -0.03(-0.73%)
Jun 11, 2008 4.706 4.747 4.703 4.731 311,868 +0.01(+0.27%)
Jun 10, 2008 4.735 4.750 4.699 4.719 456,584 +0.00(+0.07%)
Jun 09, 2008 4.747 4.756 4.716 4.716 166,644 -0.03(-0.66%)
Jun 06, 2008 4.766 4.766 4.731 4.747 208,079 -0.01(-0.13%)
Jun 05, 2008 4.756 4.772 4.741 4.753 205,999 -0.01(-0.20%)
Jun 04, 2008 4.763 4.775 4.753 4.763 172,431 -0.02(-0.33%)
Jun 03, 2008 4.766 4.778 4.747 4.778 244,948 +0.00(+0.00%)
Jun 02, 2008 4.728 4.778 4.728 4.778 156,811 +0.04(+0.93%)
May 30, 2008 4.728 4.741 4.728 4.735 243,327 +0.01(+0.13%)
May 29, 2008 4.725 4.747 4.725 4.728 249,454 +0.01(+0.13%)
May 28, 2008 4.719 4.750 4.719 4.722 228,988 -0.00(-0.07%)
May 27, 2008 4.750 4.761 4.725 4.725 288,805 -0.03(-0.66%)
May 26, 2008 4.678 4.756 4.675 4.756 0 +0.00(+0.00%)
May 23, 2008 4.678 4.756 4.675 4.756 326,377 +0.04(+0.93%)
May 22, 2008 4.663 4.713 4.663 4.713 230,289 +0.02(+0.47%)
May 21, 2008 4.681 4.700 4.678 4.691 234,635 -0.01(-0.20%)
May 20, 2008 4.663 4.713 4.663 4.700 281,199 +0.01(+0.27%)
May 19, 2008 4.716 4.725 4.663 4.688 454,977 -0.05(-0.99%)
May 16, 2008 4.722 4.744 4.722 4.735 244,235 -0.01(-0.20%)
May 15, 2008 4.763 4.769 4.738 4.744 212,313 -0.04(-0.85%)
May 14, 2008 4.756 4.785 4.753 4.785 250,530 +0.01(+0.26%)
May 13, 2008 4.788 4.794 4.744 4.772 321,727 -0.04(-0.78%)
May 12, 2008 4.822 4.828 4.803 4.810 201,717 -0.03(-0.52%)
May 09, 2008 4.806 4.841 4.775 4.835 123,988 +0.01(+0.19%)
May 08, 2008 4.806 4.832 4.791 4.825 260,341 +0.02(+0.33%)
May 07, 2008 4.775 4.810 4.772 4.810 213,074 +0.03(+0.52%)
May 06, 2008 4.788 4.803 4.763 4.785 373,970 -0.03(-0.59%)
May 05, 2008 4.825 4.832 4.803 4.813 298,037 -0.01(-0.26%)
May 02, 2008 4.819 4.866 4.819 4.825 229,759 +0.01(+0.13%)
May 01, 2008 4.772 4.847 4.772 4.819 281,803 +0.03(+0.72%)
Apr 30, 2008 4.832 4.850 4.778 4.785 278,039 -0.03(-0.65%)
Apr 29, 2008 4.872 4.872 4.791 4.816 336,216 -0.05(-0.97%)
Apr 28, 2008 4.835 4.885 4.835 4.863 357,793 +0.03(+0.71%)
Apr 25, 2008 4.822 4.850 4.816 4.828 345,573 +0.01(+0.13%)
Apr 24, 2008 4.791 4.835 4.781 4.822 564,620 +0.01(+0.20%)
Apr 23, 2008 4.775 4.835 4.763 4.813 504,056 +0.04(+0.79%)
Apr 22, 2008 4.669 4.781 4.663 4.775 639,859 +0.09(+2.01%)
Apr 21, 2008 4.703 4.703 4.628 4.681 357,381 -0.02(-0.47%)
Apr 18, 2008 4.612 4.744 4.612 4.703 325,411 +0.09(+2.04%)
Apr 17, 2008 4.600 4.616 4.572 4.609 318,026 +0.01(+0.20%)
Apr 16, 2008 4.525 4.612 4.522 4.600 294,334 +0.07(+1.52%)
Apr 15, 2008 4.575 4.584 4.484 4.531 553,330 -0.04(-0.96%)
Apr 14, 2008 4.600 4.647 4.569 4.575 441,162 +0.00(+0.00%)
Apr 11, 2008 4.534 4.575 4.528 4.575 264,505 +0.04(+0.83%)
Apr 10, 2008 4.541 4.584 4.534 4.537 381,978 -0.01(-0.21%)
Apr 09, 2008 4.603 4.616 4.547 4.547 418,032 -0.06(-1.36%)
Apr 08, 2008 4.616 4.706 4.591 4.609 430,213 -0.03(-0.74%)
Apr 07, 2008 4.581 4.675 4.581 4.644 451,075 +0.07(+1.57%)
Apr 04, 2008 4.537 4.591 4.537 4.572 263,534 +0.02(+0.41%)
Apr 03, 2008 4.572 4.572 4.531 4.553 363,747 -0.02(-0.46%)
Apr 02, 2008 4.490 4.578 4.487 4.574 560,520 +0.06(+1.37%)
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.