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

13.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.785 8.785 8.785 0 +0.04(+0.47%)
Dec 29, 2016 8.738 8.752 8.726 8.744 362,977 +0.02(+0.20%)
Dec 28, 2016 8.738 8.755 8.702 8.726 288,838 +0.01(+0.07%)
Dec 27, 2016 8.720 8.755 8.673 8.720 240,767 +0.04(+0.43%)
Dec 23, 2016 8.683 8.683 8.683 0 -0.05(-0.54%)
Dec 22, 2016 8.724 8.742 8.689 8.730 346,707 +0.03(+0.34%)
Dec 21, 2016 8.724 8.724 8.689 8.701 416,121 +0.00(+0.02%)
Dec 20, 2016 8.675 8.728 8.658 8.699 456,610 +0.07(+0.81%)
Dec 19, 2016 8.582 8.640 8.582 8.629 206,190 +0.05(+0.54%)
Dec 16, 2016 8.535 8.588 8.524 8.582 374,729 +0.07(+0.82%)
Dec 15, 2016 8.518 8.529 8.483 8.512 309,282 +0.01(+0.14%)
Dec 14, 2016 8.547 8.547 8.494 8.500 307,922 -0.02(-0.27%)
Dec 13, 2016 8.564 8.570 8.521 8.524 403,742 -0.02(-0.27%)
Dec 12, 2016 8.559 8.559 8.516 8.547 569,573 +0.02(+0.21%)
Dec 09, 2016 8.524 8.553 8.500 8.529 400,022 +0.02(+0.27%)
Dec 08, 2016 8.547 8.547 8.489 8.506 248,159 -0.02(-0.21%)
Dec 07, 2016 8.570 8.576 8.518 8.524 836,950 -0.01(-0.14%)
Dec 06, 2016 8.564 8.570 8.494 8.535 509,458 -0.01(-0.07%)
Dec 05, 2016 8.564 8.582 8.530 8.541 178,047 +0.01(+0.14%)
Dec 02, 2016 8.570 8.582 8.524 8.529 240,785 +0.00(+0.00%)
Dec 01, 2016 8.605 8.605 8.529 8.529 435,835 -0.05(-0.61%)
Nov 30, 2016 8.605 8.623 8.559 8.582 415,212 +0.03(+0.34%)
Nov 29, 2016 8.617 8.648 8.547 8.553 317,692 -0.06(-0.75%)
Nov 28, 2016 8.687 8.705 8.617 8.617 117,192 -0.05(-0.54%)
Nov 25, 2016 8.664 8.705 8.658 8.664 1,463,832 +0.04(+0.47%)
Nov 23, 2016 8.623 8.623 8.623 0 +0.04(+0.48%)
Nov 22, 2016 8.670 8.670 8.576 8.582 565,697 -0.03(-0.34%)
Nov 21, 2016 8.623 8.635 8.576 8.611 506,866 +0.03(+0.31%)
Nov 18, 2016 8.625 8.625 8.573 8.584 412,170 -0.01(-0.07%)
Nov 17, 2016 8.625 8.625 8.579 8.590 418,358 -0.01(-0.07%)
Nov 16, 2016 8.631 8.683 8.579 8.596 423,618 +0.01(+0.07%)
Nov 15, 2016 8.619 8.625 8.579 8.590 470,120 +0.03(+0.34%)
Nov 14, 2016 8.579 8.695 8.532 8.561 762,441 -0.01(-0.07%)
Nov 11, 2016 8.375 8.596 8.369 8.567 561,787 +0.19(+2.22%)
Nov 10, 2016 8.329 8.404 8.300 8.381 352,245 +0.09(+1.05%)
Nov 09, 2016 8.282 8.359 8.282 8.294 182,707 -0.05(-0.56%)
Nov 08, 2016 8.306 8.340 8.271 8.340 174,128 +0.06(+0.70%)
Nov 07, 2016 8.282 8.329 8.277 8.282 171,226 +0.02(+0.28%)
Nov 04, 2016 8.259 8.277 8.224 8.259 152,945 +0.00(+0.00%)
Nov 03, 2016 8.247 8.306 8.207 8.259 167,125 +0.00(+0.00%)
Nov 02, 2016 8.340 8.340 8.253 8.259 259,743 -0.10(-1.25%)
Nov 01, 2016 8.387 8.404 8.335 8.364 272,470 -0.01(-0.14%)
Oct 31, 2016 8.387 8.398 8.364 8.375 226,250 -0.01(-0.14%)
Oct 28, 2016 8.387 8.393 8.326 8.387 137,597 +0.01(+0.07%)
Oct 27, 2016 8.422 8.422 8.381 8.381 151,063 -0.03(-0.35%)
Oct 26, 2016 8.375 8.410 8.364 8.410 265,781 +0.05(+0.56%)
Oct 25, 2016 8.329 8.364 8.317 8.364 238,875 +0.07(+0.84%)
Oct 24, 2016 8.230 8.329 8.230 8.294 208,629 +0.06(+0.71%)
Oct 21, 2016 8.189 8.242 8.189 8.236 91,393 +0.02(+0.28%)
Oct 20, 2016 8.236 8.253 8.189 8.213 180,686 -0.01(-0.17%)
Oct 19, 2016 8.186 8.227 8.163 8.227 118,544 +0.08(+0.92%)
Oct 18, 2016 8.169 8.238 8.146 8.151 239,248 +0.01(+0.07%)
Oct 17, 2016 8.203 8.227 8.146 8.146 201,051 -0.08(-0.91%)
Oct 14, 2016 8.221 8.227 8.203 8.221 110,081 +0.02(+0.21%)
Oct 13, 2016 8.209 8.227 8.198 8.203 139,866 -0.01(-0.07%)
Oct 12, 2016 8.227 8.238 8.209 8.209 103,488 -0.01(-0.07%)
Oct 11, 2016 8.255 8.255 8.175 8.215 183,230 -0.05(-0.56%)
Oct 10, 2016 8.209 8.261 8.203 8.261 123,184 +0.06(+0.70%)
Oct 07, 2016 8.221 8.227 8.175 8.203 92,927 +0.00(+0.00%)
Oct 06, 2016 8.238 8.238 8.180 8.203 140,844 -0.03(-0.42%)
Oct 05, 2016 8.215 8.250 8.201 8.238 191,181 +0.03(+0.42%)
Oct 04, 2016 8.215 8.221 8.186 8.203 200,055 +0.01(+0.07%)
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.