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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.630 6.635 6.483 6.483 429,497 -0.08(-1.21%)
Jun 28, 2012 6.576 6.580 6.539 6.563 144,858 -0.03(-0.51%)
Jun 27, 2012 6.542 6.618 6.542 6.597 165,052 +0.05(+0.83%)
Jun 26, 2012 6.467 6.559 6.412 6.542 347,833 +0.08(+1.30%)
Jun 25, 2012 6.492 6.496 6.429 6.458 216,316 -0.05(-0.77%)
Jun 22, 2012 6.521 6.555 6.492 6.509 172,632 -0.05(-0.77%)
Jun 21, 2012 6.567 6.584 6.535 6.559 225,963 -0.01(-0.13%)
Jun 20, 2012 6.488 6.572 6.450 6.567 493,283 +0.11(+1.66%)
Jun 19, 2012 6.377 6.460 6.360 6.460 363,493 +0.12(+1.91%)
Jun 18, 2012 6.339 6.368 6.322 6.339 305,373 -0.04(-0.65%)
Jun 15, 2012 6.377 6.397 6.331 6.381 341,315 -0.00(-0.07%)
Jun 14, 2012 6.351 6.402 6.331 6.385 136,720 +0.03(+0.39%)
Jun 13, 2012 6.314 6.396 6.289 6.360 348,233 +0.00(+0.07%)
Jun 12, 2012 6.297 6.360 6.256 6.356 360,900 +0.09(+1.47%)
Jun 11, 2012 6.281 6.297 6.235 6.264 364,513 +0.00(+0.00%)
Jun 08, 2012 6.160 6.268 6.143 6.264 469,076 +0.06(+0.94%)
Jun 07, 2012 6.251 6.272 6.193 6.205 375,105 -0.02(-0.34%)
Jun 06, 2012 6.239 6.317 6.218 6.226 578,821 +0.00(+0.00%)
Jun 05, 2012 6.256 6.289 6.218 6.226 721,791 -0.06(-1.00%)
Jun 04, 2012 6.464 6.489 6.197 6.289 1,088,332 -0.18(-2.77%)
Jun 01, 2012 6.552 6.560 6.468 6.468 270,840 -0.12(-1.84%)
May 31, 2012 6.614 6.619 6.568 6.589 299,497 -0.00(-0.06%)
May 30, 2012 6.639 6.639 6.556 6.594 208,141 -0.05(-0.69%)
May 29, 2012 6.581 6.644 6.556 6.639 193,612 +0.06(+0.89%)
May 25, 2012 6.627 6.652 6.539 6.581 204,889 -0.02(-0.32%)
May 24, 2012 6.552 6.606 6.510 6.602 224,465 +0.05(+0.76%)
May 23, 2012 6.531 6.560 6.497 6.552 258,804 +0.04(+0.58%)
May 22, 2012 6.498 6.535 6.485 6.514 314,644 +0.01(+0.16%)
May 21, 2012 6.487 6.547 6.447 6.504 466,882 +0.02(+0.26%)
May 18, 2012 6.525 6.558 6.475 6.487 372,359 -0.03(-0.45%)
May 17, 2012 6.628 6.649 6.516 6.516 330,530 -0.14(-2.06%)
May 16, 2012 6.562 6.710 6.562 6.653 184,392 +0.08(+1.26%)
May 15, 2012 6.670 6.686 6.537 6.570 392,515 -0.12(-1.80%)
May 14, 2012 6.728 6.745 6.670 6.691 256,401 -0.07(-1.04%)
May 11, 2012 6.695 6.778 6.691 6.761 206,265 +0.03(+0.43%)
May 10, 2012 6.653 6.745 6.628 6.732 261,232 +0.09(+1.31%)
May 09, 2012 6.591 6.666 6.570 6.645 377,264 +0.01(+0.19%)
May 08, 2012 6.608 6.657 6.579 6.632 414,045 -0.01(-0.19%)
May 07, 2012 6.670 6.686 6.620 6.645 480,777 -0.05(-0.68%)
May 04, 2012 6.711 6.823 6.678 6.691 666,276 -0.06(-0.92%)
May 03, 2012 6.769 6.848 6.724 6.753 695,882 -0.03(-0.43%)
May 02, 2012 6.732 6.794 6.732 6.782 190,045 +0.00(+0.06%)
May 01, 2012 6.724 6.798 6.724 6.778 244,063 +0.03(+0.49%)
Apr 30, 2012 6.761 6.765 6.715 6.745 345,497 +0.00(+0.06%)
Apr 27, 2012 6.811 6.811 6.740 6.740 331,990 -0.10(-1.40%)
Apr 26, 2012 6.828 6.836 6.786 6.836 167,291 +0.01(+0.12%)
Apr 25, 2012 6.832 6.832 6.774 6.828 333,472 +0.02(+0.24%)
Apr 24, 2012 6.836 6.855 6.778 6.811 245,120 -0.00(-0.06%)
Apr 23, 2012 6.736 6.815 6.711 6.815 330,677 +0.10(+1.55%)
Apr 20, 2012 6.745 6.761 6.691 6.711 279,408 -0.01(-0.19%)
Apr 19, 2012 6.728 6.749 6.703 6.724 342,560 +0.03(+0.40%)
Apr 18, 2012 6.730 6.759 6.693 6.697 500,538 -0.05(-0.73%)
Apr 17, 2012 6.717 6.775 6.717 6.746 369,239 +0.03(+0.49%)
Apr 16, 2012 6.812 6.812 6.713 6.713 284,215 -0.07(-1.03%)
Apr 13, 2012 6.746 6.784 6.713 6.784 342,591 +0.00(+0.06%)
Apr 12, 2012 6.730 6.796 6.701 6.779 428,056 +0.01(+0.12%)
Apr 11, 2012 6.722 6.808 6.705 6.771 409,285 +0.07(+1.05%)
Apr 10, 2012 6.804 6.808 6.693 6.701 437,579 -0.09(-1.34%)
Apr 09, 2012 6.812 6.821 6.779 6.792 313,054 -0.04(-0.54%)
Apr 05, 2012 6.796 6.829 6.767 6.829 346,246 +0.06(+0.92%)
Apr 04, 2012 6.730 6.771 6.701 6.767 326,625 +0.04(+0.61%)
Apr 03, 2012 6.771 6.812 6.713 6.726 359,335 -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.