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 (%)
Aug 31, 2011 5.539 5.645 5.531 5.614 332,065 +0.07(+1.21%)
Aug 30, 2011 5.562 5.598 5.539 5.546 131,659 -0.04(-0.71%)
Aug 29, 2011 5.483 5.586 5.471 5.586 229,752 +0.13(+2.32%)
Aug 26, 2011 5.424 5.487 5.360 5.459 218,180 +0.04(+0.66%)
Aug 25, 2011 5.400 5.444 5.372 5.424 412,961 +0.00(+0.07%)
Aug 24, 2011 5.400 5.463 5.392 5.420 290,293 -0.04(-0.65%)
Aug 23, 2011 5.352 5.483 5.352 5.455 345,030 +0.08(+1.55%)
Aug 22, 2011 5.479 5.503 5.356 5.372 446,823 -0.07(-1.24%)
Aug 19, 2011 5.518 5.573 5.440 5.440 540,307 -0.17(-2.95%)
Aug 18, 2011 5.546 5.605 5.534 5.605 261,788 -0.10(-1.73%)
Aug 17, 2011 5.597 5.703 5.597 5.703 248,693 +0.09(+1.68%)
Aug 16, 2011 5.617 5.664 5.605 5.609 345,779 -0.04(-0.63%)
Aug 15, 2011 5.601 5.652 5.542 5.644 273,787 +0.05(+0.84%)
Aug 12, 2011 5.562 5.640 5.455 5.597 335,098 +0.05(+0.92%)
Aug 11, 2011 5.420 5.569 5.392 5.546 503,063 +0.09(+1.73%)
Aug 10, 2011 5.703 5.935 5.373 5.451 696,816 -0.21(-3.75%)
Aug 09, 2011 5.432 5.731 5.420 5.664 926,915 +0.22(+4.05%)
Aug 08, 2011 5.432 5.573 5.373 5.443 832,507 -0.34(-5.92%)
Aug 05, 2011 5.932 5.963 5.566 5.786 1,275,309 -0.15(-2.52%)
Aug 04, 2011 6.054 6.085 5.928 5.935 494,369 -0.17(-2.71%)
Aug 03, 2011 6.101 6.132 6.006 6.101 257,034 -0.02(-0.26%)
Aug 02, 2011 6.124 6.152 6.073 6.117 187,405 -0.02(-0.30%)
Aug 01, 2011 6.180 6.211 6.089 6.135 207,121 +0.07(+1.14%)
Jul 29, 2011 6.002 6.077 5.967 6.065 549,913 +0.02(+0.33%)
Jul 28, 2011 5.983 6.050 5.955 6.046 676,559 +0.01(+0.13%)
Jul 27, 2011 6.144 6.160 5.963 6.038 645,022 -0.10(-1.60%)
Jul 26, 2011 6.120 6.176 6.109 6.136 454,885 -0.00(-0.06%)
Jul 25, 2011 6.376 6.376 6.128 6.140 1,424,635 -0.24(-3.76%)
Jul 22, 2011 6.372 6.380 6.349 6.380 212,654 +0.07(+1.19%)
Jul 21, 2011 6.294 6.353 6.294 6.305 190,152 +0.04(+0.69%)
Jul 20, 2011 6.239 6.278 6.199 6.262 237,329 +0.00(+0.00%)
Jul 19, 2011 6.250 6.305 6.250 6.262 253,090 +0.01(+0.19%)
Jul 18, 2011 6.274 6.317 6.247 6.250 296,475 -0.08(-1.24%)
Jul 15, 2011 6.286 6.333 6.254 6.329 170,157 +0.04(+0.56%)
Jul 14, 2011 6.305 6.329 6.278 6.294 225,048 +0.00(+0.00%)
Jul 13, 2011 6.274 6.364 6.247 6.294 177,233 -0.01(-0.19%)
Jul 12, 2011 6.337 6.337 6.270 6.305 238,420 -0.06(-0.92%)
Jul 11, 2011 6.560 6.560 6.317 6.364 191,751 +0.00(+0.00%)
Jul 08, 2011 6.341 6.368 6.329 6.364 170,387 +0.02(+0.25%)
Jul 07, 2011 6.321 6.384 6.313 6.348 245,601 +0.04(+0.62%)
Jul 06, 2011 6.348 6.384 6.309 6.309 185,225 -0.04(-0.68%)
Jul 05, 2011 6.333 6.384 6.333 6.352 213,228 -0.01(-0.18%)
Jul 01, 2011 6.376 6.407 6.360 6.364 270,951 +0.01(+0.12%)
Jun 30, 2011 6.341 6.391 6.321 6.356 346,663 +0.03(+0.43%)
Jun 29, 2011 6.274 6.341 6.227 6.329 265,785 +0.08(+1.32%)
Jun 28, 2011 6.196 6.247 6.137 6.247 366,441 +0.08(+1.27%)
Jun 27, 2011 6.254 6.254 6.129 6.168 390,012 -0.08(-1.25%)
Jun 24, 2011 6.200 6.250 6.160 6.247 368,614 +0.07(+1.08%)
Jun 23, 2011 6.188 6.223 6.149 6.180 313,169 -0.02(-0.38%)
Jun 22, 2011 6.211 6.258 6.145 6.203 379,949 -0.01(-0.19%)
Jun 21, 2011 6.266 6.309 6.215 6.215 386,287 -0.05(-0.81%)
Jun 20, 2011 6.270 6.278 6.262 6.266 275,388 -0.05(-0.86%)
Jun 17, 2011 6.309 6.321 6.275 6.321 162,450 +0.05(+0.74%)
Jun 16, 2011 6.313 6.321 6.274 6.274 307,830 -0.03(-0.43%)
Jun 15, 2011 6.321 6.321 6.264 6.301 198,099 -0.02(-0.31%)
Jun 14, 2011 6.325 6.383 6.274 6.321 248,815 +0.04(+0.62%)
Jun 13, 2011 6.243 6.317 6.235 6.282 268,657 +0.02(+0.37%)
Jun 10, 2011 6.367 6.367 6.258 6.258 253,460 -0.11(-1.65%)
Jun 09, 2011 6.356 6.371 6.340 6.364 174,472 +0.00(+0.06%)
Jun 08, 2011 6.422 6.438 6.352 6.360 253,557 -0.07(-1.03%)
Jun 07, 2011 6.422 6.453 6.410 6.426 179,987 -0.02(-0.24%)
Jun 06, 2011 6.406 6.449 6.402 6.441 190,249 +0.01(+0.12%)
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.