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

12.93 +0.07 (+0.55%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.630 6.634 6.483 6.483 429,539 -0.08(-1.21%)
Jun 28, 2012 6.575 6.579 6.539 6.563 144,872 -0.03(-0.51%)
Jun 27, 2012 6.542 6.617 6.542 6.596 165,067 +0.05(+0.83%)
Jun 26, 2012 6.466 6.558 6.412 6.542 347,866 +0.08(+1.30%)
Jun 25, 2012 6.491 6.495 6.428 6.458 216,337 -0.05(-0.77%)
Jun 22, 2012 6.521 6.554 6.491 6.508 172,648 -0.05(-0.77%)
Jun 21, 2012 6.567 6.584 6.534 6.558 225,984 -0.01(-0.13%)
Jun 20, 2012 6.487 6.571 6.449 6.567 493,330 +0.11(+1.66%)
Jun 19, 2012 6.376 6.459 6.359 6.459 363,527 +0.12(+1.91%)
Jun 18, 2012 6.338 6.368 6.322 6.338 305,402 -0.04(-0.65%)
Jun 15, 2012 6.376 6.397 6.330 6.380 341,348 -0.00(-0.07%)
Jun 14, 2012 6.351 6.401 6.330 6.384 136,733 +0.03(+0.39%)
Jun 13, 2012 6.313 6.395 6.288 6.359 348,266 +0.00(+0.07%)
Jun 12, 2012 6.297 6.359 6.255 6.355 360,934 +0.09(+1.47%)
Jun 11, 2012 6.280 6.297 6.234 6.263 364,548 +0.00(+0.00%)
Jun 08, 2012 6.159 6.267 6.142 6.263 469,120 +0.06(+0.94%)
Jun 07, 2012 6.251 6.272 6.192 6.205 375,141 -0.02(-0.34%)
Jun 06, 2012 6.238 6.317 6.217 6.226 578,876 +0.00(+0.00%)
Jun 05, 2012 6.255 6.288 6.217 6.226 721,860 -0.06(-1.00%)
Jun 04, 2012 6.464 6.489 6.196 6.288 1,088,436 -0.18(-2.77%)
Jun 01, 2012 6.551 6.560 6.468 6.468 270,866 -0.12(-1.84%)
May 31, 2012 6.614 6.618 6.568 6.589 299,526 -0.00(-0.06%)
May 30, 2012 6.639 6.639 6.555 6.593 208,161 -0.05(-0.69%)
May 29, 2012 6.580 6.643 6.555 6.639 193,631 +0.06(+0.89%)
May 25, 2012 6.626 6.651 6.539 6.580 204,909 -0.02(-0.32%)
May 24, 2012 6.551 6.605 6.509 6.601 224,486 +0.05(+0.76%)
May 23, 2012 6.530 6.560 6.497 6.551 258,828 +0.04(+0.58%)
May 22, 2012 6.497 6.534 6.484 6.514 314,674 +0.01(+0.16%)
May 21, 2012 6.487 6.546 6.447 6.503 466,927 +0.02(+0.26%)
May 18, 2012 6.524 6.557 6.474 6.487 372,394 -0.03(-0.45%)
May 17, 2012 6.628 6.648 6.516 6.516 330,561 -0.14(-2.06%)
May 16, 2012 6.561 6.709 6.561 6.653 184,410 +0.08(+1.26%)
May 15, 2012 6.669 6.686 6.536 6.570 392,553 -0.12(-1.80%)
May 14, 2012 6.727 6.744 6.669 6.690 256,425 -0.07(-1.04%)
May 11, 2012 6.694 6.777 6.690 6.760 206,284 +0.03(+0.43%)
May 10, 2012 6.653 6.744 6.628 6.731 261,257 +0.09(+1.31%)
May 09, 2012 6.590 6.665 6.570 6.644 377,300 +0.01(+0.19%)
May 08, 2012 6.607 6.657 6.578 6.632 414,085 -0.01(-0.19%)
May 07, 2012 6.669 6.686 6.619 6.644 480,823 -0.05(-0.68%)
May 04, 2012 6.711 6.823 6.677 6.690 666,340 -0.06(-0.92%)
May 03, 2012 6.769 6.848 6.723 6.752 695,949 -0.03(-0.43%)
May 02, 2012 6.731 6.794 6.731 6.781 190,063 +0.00(+0.06%)
May 01, 2012 6.723 6.798 6.723 6.777 244,086 +0.03(+0.49%)
Apr 30, 2012 6.760 6.765 6.715 6.744 345,530 +0.00(+0.06%)
Apr 27, 2012 6.810 6.810 6.740 6.740 332,021 -0.10(-1.40%)
Apr 26, 2012 6.827 6.835 6.785 6.835 167,307 +0.01(+0.12%)
Apr 25, 2012 6.831 6.831 6.773 6.827 333,503 +0.02(+0.24%)
Apr 24, 2012 6.835 6.854 6.777 6.810 245,144 -0.00(-0.06%)
Apr 23, 2012 6.736 6.814 6.711 6.814 330,708 +0.10(+1.55%)
Apr 20, 2012 6.744 6.760 6.690 6.711 279,435 -0.01(-0.19%)
Apr 19, 2012 6.727 6.748 6.702 6.723 342,592 +0.03(+0.40%)
Apr 18, 2012 6.729 6.758 6.692 6.696 500,586 -0.05(-0.73%)
Apr 17, 2012 6.717 6.775 6.717 6.746 369,274 +0.03(+0.49%)
Apr 16, 2012 6.812 6.812 6.713 6.713 284,242 -0.07(-1.03%)
Apr 13, 2012 6.746 6.783 6.713 6.783 342,624 +0.00(+0.06%)
Apr 12, 2012 6.729 6.795 6.700 6.779 428,097 +0.01(+0.12%)
Apr 11, 2012 6.721 6.808 6.704 6.770 409,324 +0.07(+1.05%)
Apr 10, 2012 6.803 6.808 6.692 6.700 437,621 -0.09(-1.34%)
Apr 09, 2012 6.812 6.820 6.779 6.791 313,084 -0.04(-0.54%)
Apr 05, 2012 6.795 6.828 6.766 6.828 346,279 +0.06(+0.92%)
Apr 04, 2012 6.729 6.770 6.700 6.766 326,656 +0.04(+0.61%)
Apr 03, 2012 6.770 6.812 6.713 6.725 359,369 -0.03(-0.43%)
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.