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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.344 7.424 7.344 7.366 221,191 +0.00(+0.06%)
Aug 30, 2012 7.406 7.428 7.344 7.362 343,692 -0.04(-0.60%)
Aug 29, 2012 7.371 7.464 7.371 7.406 348,835 +0.03(+0.42%)
Aug 27, 2012 7.393 7.420 7.366 7.375 267,775 -0.05(-0.72%)
Aug 24, 2012 7.308 7.460 7.304 7.428 358,806 +0.11(+1.46%)
Aug 23, 2012 7.335 7.388 7.295 7.322 495,198 -0.00(-0.06%)
Aug 22, 2012 7.330 7.366 7.277 7.326 190,597 +0.02(+0.28%)
Aug 21, 2012 7.292 7.319 7.270 7.305 284,071 +0.00(+0.00%)
Aug 20, 2012 7.159 7.305 7.159 7.305 371,455 +0.12(+1.60%)
Aug 17, 2012 7.128 7.204 7.110 7.190 159,203 +0.03(+0.43%)
Aug 16, 2012 7.159 7.190 7.066 7.159 325,447 +0.03(+0.37%)
Aug 15, 2012 7.110 7.141 7.062 7.133 216,071 +0.01(+0.19%)
Aug 14, 2012 7.048 7.124 7.035 7.119 165,346 +0.08(+1.20%)
Aug 13, 2012 7.040 7.062 7.008 7.035 137,504 -0.00(-0.06%)
Aug 10, 2012 7.040 7.071 7.004 7.040 214,131 +0.00(+0.00%)
Aug 09, 2012 7.079 7.079 7.026 7.040 207,735 -0.02(-0.25%)
Aug 08, 2012 7.031 7.115 7.031 7.057 232,161 -0.01(-0.12%)
Aug 07, 2012 7.075 7.115 7.062 7.066 212,319 -0.03(-0.44%)
Aug 06, 2012 7.071 7.102 7.068 7.097 164,272 +0.00(+0.00%)
Aug 03, 2012 7.093 7.106 7.066 7.097 100,781 +0.00(+0.06%)
Aug 02, 2012 7.026 7.102 7.008 7.093 235,958 +0.06(+0.88%)
Aug 01, 2012 7.008 7.048 7.008 7.031 188,450 +0.00(+0.00%)
Jul 31, 2012 7.026 7.048 7.000 7.031 225,098 +0.02(+0.25%)
Jul 30, 2012 6.969 7.026 6.951 7.013 170,128 +0.04(+0.51%)
Jul 27, 2012 6.951 7.000 6.946 6.977 113,046 +0.02(+0.32%)
Jul 26, 2012 7.026 7.026 6.946 6.955 319,735 -0.05(-0.75%)
Jul 25, 2012 7.022 7.044 6.986 7.008 237,108 -0.04(-0.57%)
Jul 24, 2012 7.062 7.079 7.022 7.048 107,188 -0.03(-0.44%)
Jul 23, 2012 7.031 7.097 7.022 7.079 239,741 +0.03(+0.38%)
Jul 20, 2012 7.040 7.062 6.982 7.053 164,222 -0.02(-0.34%)
Jul 19, 2012 6.997 7.086 6.983 7.077 151,123 +0.08(+1.13%)
Jul 18, 2012 6.993 7.046 6.975 6.997 178,454 -0.02(-0.31%)
Jul 17, 2012 6.997 7.019 6.931 7.019 163,519 +0.01(+0.19%)
Jul 16, 2012 6.984 7.028 6.980 7.006 158,666 +0.04(+0.57%)
Jul 13, 2012 6.914 6.980 6.892 6.967 187,481 +0.08(+1.15%)
Jul 12, 2012 6.812 6.896 6.777 6.887 276,658 +0.02(+0.32%)
Jul 11, 2012 6.887 6.914 6.843 6.865 321,208 -0.04(-0.57%)
Jul 10, 2012 6.971 6.980 6.905 6.905 218,654 -0.06(-0.82%)
Jul 09, 2012 6.931 6.979 6.923 6.962 140,107 +0.01(+0.19%)
Jul 06, 2012 6.918 6.971 6.905 6.949 279,205 -0.00(-0.06%)
Jul 05, 2012 6.918 7.006 6.905 6.953 211,351 +0.05(+0.70%)
Jul 03, 2012 6.874 6.940 6.856 6.905 148,737 +0.06(+0.84%)
Jul 02, 2012 6.817 6.949 6.817 6.847 200,515 +0.04(+0.52%)
Jun 29, 2012 6.967 6.971 6.812 6.812 408,773 -0.08(-1.21%)
Jun 28, 2012 6.909 6.914 6.871 6.896 137,868 -0.04(-0.51%)
Jun 27, 2012 6.874 6.953 6.874 6.931 157,087 +0.06(+0.83%)
Jun 26, 2012 6.795 6.892 6.737 6.874 331,049 +0.09(+1.30%)
Jun 25, 2012 6.821 6.825 6.755 6.786 205,879 -0.05(-0.77%)
Jun 22, 2012 6.852 6.887 6.821 6.839 164,302 -0.05(-0.77%)
Jun 21, 2012 6.900 6.918 6.866 6.892 215,060 -0.01(-0.13%)
Jun 20, 2012 6.817 6.905 6.777 6.900 469,481 +0.11(+1.66%)
Jun 19, 2012 6.700 6.787 6.682 6.787 345,953 +0.13(+1.91%)
Jun 18, 2012 6.660 6.691 6.643 6.660 290,638 -0.04(-0.65%)
Jun 15, 2012 6.700 6.722 6.652 6.704 324,846 -0.00(-0.07%)
Jun 14, 2012 6.673 6.726 6.652 6.709 130,123 +0.03(+0.39%)
Jun 13, 2012 6.634 6.720 6.608 6.682 331,430 +0.00(+0.07%)
Jun 12, 2012 6.617 6.682 6.573 6.678 343,485 +0.10(+1.47%)
Jun 11, 2012 6.599 6.617 6.551 6.581 346,925 +0.00(+0.00%)
Jun 08, 2012 6.472 6.586 6.454 6.581 446,441 +0.06(+0.94%)
Jun 07, 2012 6.568 6.590 6.507 6.520 357,005 -0.02(-0.34%)
Jun 06, 2012 6.555 6.638 6.533 6.542 550,891 +0.00(+0.00%)
Jun 05, 2012 6.573 6.608 6.533 6.542 686,962 -0.07(-1.00%)
Jun 04, 2012 6.792 6.818 6.511 6.608 1,035,817 -0.19(-2.77%)
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.