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, 2015 6.880 6.916 6.860 6.906 292,109 +0.02(+0.30%)
Aug 28, 2015 6.870 6.891 6.860 6.885 117,440 -0.01(-0.07%)
Aug 27, 2015 6.906 6.931 6.870 6.891 183,775 -0.02(-0.22%)
Aug 26, 2015 6.891 6.926 6.877 6.906 152,073 +0.04(+0.59%)
Aug 25, 2015 6.788 6.910 6.778 6.865 398,407 +0.13(+1.89%)
Aug 24, 2015 6.630 6.758 6.288 6.737 494,504 -0.13(-1.93%)
Aug 21, 2015 6.901 6.931 6.845 6.870 333,785 -0.05(-0.66%)
Aug 20, 2015 6.952 6.962 6.916 6.916 161,981 -0.04(-0.55%)
Aug 19, 2015 6.949 6.965 6.929 6.954 120,545 -0.01(-0.07%)
Aug 18, 2015 6.939 6.970 6.929 6.959 121,467 +0.01(+0.07%)
Aug 17, 2015 6.985 7.001 6.929 6.954 217,224 -0.04(-0.51%)
Aug 14, 2015 6.970 6.990 6.949 6.990 132,643 +0.01(+0.15%)
Aug 13, 2015 6.965 7.010 6.965 6.980 176,335 +0.00(+0.00%)
Aug 12, 2015 6.944 7.000 6.939 6.980 175,486 +0.02(+0.29%)
Aug 11, 2015 6.980 7.020 6.949 6.959 311,124 -0.02(-0.29%)
Aug 10, 2015 7.051 7.051 6.980 6.980 137,381 -0.06(-0.79%)
Aug 07, 2015 7.036 7.051 7.010 7.036 206,750 -0.01(-0.07%)
Aug 06, 2015 7.076 7.081 7.015 7.041 138,691 -0.05(-0.72%)
Aug 05, 2015 7.061 7.091 7.041 7.091 94,500 +0.03(+0.43%)
Aug 04, 2015 7.071 7.081 7.036 7.061 139,022 -0.03(-0.36%)
Aug 03, 2015 7.051 7.102 7.051 7.086 124,597 +0.03(+0.43%)
Jul 31, 2015 7.066 7.066 7.036 7.056 89,128 +0.01(+0.07%)
Jul 30, 2015 7.036 7.051 7.015 7.051 132,635 +0.00(+0.00%)
Jul 29, 2015 7.036 7.068 7.036 7.051 131,297 +0.01(+0.12%)
Jul 28, 2015 7.015 7.056 7.010 7.043 98,186 +0.03(+0.39%)
Jul 27, 2015 7.030 7.051 7.005 7.015 288,837 -0.03(-0.42%)
Jul 24, 2015 7.086 7.102 6.990 7.045 223,166 -0.06(-0.87%)
Jul 23, 2015 7.122 7.264 7.096 7.107 144,829 -0.02(-0.21%)
Jul 22, 2015 7.162 7.168 7.121 7.122 269,273 -0.04(-0.60%)
Jul 21, 2015 7.145 7.175 7.135 7.165 230,572 +0.01(+0.14%)
Jul 20, 2015 7.175 7.190 7.145 7.155 180,282 -0.03(-0.42%)
Jul 17, 2015 7.200 7.210 7.170 7.185 176,424 -0.03(-0.42%)
Jul 16, 2015 7.160 7.246 7.155 7.216 204,024 +0.05(+0.63%)
Jul 15, 2015 7.109 7.180 7.099 7.170 192,234 +0.06(+0.85%)
Jul 14, 2015 7.074 7.115 7.074 7.109 145,064 +0.02(+0.28%)
Jul 13, 2015 7.079 7.130 7.079 7.089 327,916 -0.01(-0.07%)
Jul 10, 2015 7.165 7.180 7.089 7.094 145,256 -0.04(-0.50%)
Jul 09, 2015 7.135 7.145 7.109 7.130 250,773 +0.01(+0.14%)
Jul 08, 2015 7.120 7.130 7.094 7.120 433,912 +0.00(+0.00%)
Jul 07, 2015 7.089 7.130 7.084 7.120 260,485 +0.02(+0.21%)
Jul 06, 2015 7.034 7.104 7.029 7.104 163,247 +0.04(+0.57%)
Jul 02, 2015 7.059 7.064 7.064 7.064 118,629 +0.02(+0.29%)
Jul 01, 2015 6.988 7.059 6.983 7.044 228,045 +0.09(+1.23%)
Jun 30, 2015 6.953 7.014 6.943 6.958 464,543 +0.04(+0.51%)
Jun 29, 2015 7.059 7.059 6.907 6.923 574,051 -0.15(-2.14%)
Jun 26, 2015 7.155 7.165 7.049 7.074 358,381 -0.09(-1.20%)
Jun 25, 2015 7.200 7.200 7.160 7.160 161,013 -0.03(-0.42%)
Jun 24, 2015 7.190 7.205 7.180 7.190 151,645 -0.02(-0.28%)
Jun 23, 2015 7.150 7.210 7.145 7.210 163,466 +0.05(+0.63%)
Jun 22, 2015 7.190 7.190 7.145 7.165 183,299 +0.01(+0.07%)
Jun 19, 2015 7.145 7.180 7.125 7.160 131,167 +0.00(+0.04%)
Jun 18, 2015 7.152 7.193 7.152 7.157 111,110 -0.02(-0.21%)
Jun 17, 2015 7.147 7.162 7.147 7.173 279,029 -0.02(-0.21%)
Jun 16, 2015 7.198 7.208 7.173 7.188 147,331 -0.03(-0.42%)
Jun 15, 2015 7.243 7.248 7.198 7.218 99,311 -0.03(-0.42%)
Jun 12, 2015 7.253 7.258 7.238 7.248 164,847 -0.01(-0.14%)
Jun 11, 2015 7.273 7.273 7.253 7.258 127,702 +0.00(+0.00%)
Jun 10, 2015 7.293 7.295 7.253 7.258 158,205 -0.03(-0.41%)
Jun 09, 2015 7.283 7.288 7.283 7.288 188,655 -0.00(-0.01%)
Jun 08, 2015 7.243 7.303 7.228 7.289 327,958 +0.05(+0.71%)
Jun 05, 2015 7.183 7.253 7.167 7.238 176,723 +0.06(+0.84%)
Jun 04, 2015 7.238 7.243 7.173 7.178 217,565 -0.06(-0.76%)
Jun 03, 2015 7.253 7.253 7.228 7.233 148,312 -0.02(-0.28%)
Jun 02, 2015 7.213 7.258 7.188 7.253 197,652 +0.06(+0.77%)
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.