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 (%)
Sep 30, 2016 7.802 7.830 7.802 7.808 223,329 +0.02(+0.21%)
Sep 29, 2016 7.824 7.835 7.780 7.791 213,204 -0.03(-0.35%)
Sep 28, 2016 7.824 7.857 7.808 7.819 374,059 +0.01(+0.14%)
Sep 27, 2016 7.824 7.824 7.802 7.808 323,243 -0.01(-0.14%)
Sep 26, 2016 7.797 7.835 7.791 7.819 152,917 +0.01(+0.07%)
Sep 23, 2016 7.813 7.857 7.802 7.813 194,644 -0.02(-0.21%)
Sep 22, 2016 7.830 7.874 7.802 7.830 189,044 +0.04(+0.57%)
Sep 21, 2016 7.802 7.830 7.780 7.786 164,109 +0.01(+0.12%)
Sep 20, 2016 7.765 7.809 7.738 7.776 138,135 +0.04(+0.57%)
Sep 19, 2016 7.733 7.809 7.722 7.733 89,204 -0.01(-0.07%)
Sep 16, 2016 7.733 7.749 7.716 7.738 109,882 +0.02(+0.21%)
Sep 15, 2016 7.727 7.754 7.705 7.722 229,795 +0.01(+0.07%)
Sep 14, 2016 7.678 7.738 7.661 7.716 187,287 +0.04(+0.50%)
Sep 13, 2016 7.700 7.707 7.634 7.678 250,351 -0.02(-0.28%)
Sep 12, 2016 7.700 7.716 7.672 7.700 200,221 +0.00(+0.00%)
Sep 09, 2016 7.743 7.771 7.694 7.700 171,776 -0.08(-0.98%)
Sep 08, 2016 7.722 7.804 7.722 7.776 217,613 +0.05(+0.71%)
Sep 07, 2016 7.678 7.722 7.678 7.722 115,776 +0.04(+0.50%)
Sep 06, 2016 7.689 7.694 7.678 7.683 124,254 +0.01(+0.14%)
Sep 02, 2016 7.727 7.672 7.672 7.672 140,256 -0.03(-0.36%)
Sep 01, 2016 7.689 7.711 7.682 7.700 218,683 +0.02(+0.21%)
Aug 31, 2016 7.678 7.700 7.667 7.683 219,291 +0.01(+0.07%)
Aug 30, 2016 7.678 7.678 7.661 7.678 224,161 -0.02(-0.28%)
Aug 29, 2016 7.683 7.700 7.672 7.700 283,839 +0.01(+0.14%)
Aug 26, 2016 7.683 7.700 7.672 7.689 134,072 +0.02(+0.21%)
Aug 25, 2016 7.694 7.694 7.667 7.672 177,238 -0.02(-0.21%)
Aug 24, 2016 7.705 7.705 7.672 7.689 193,307 -0.02(-0.21%)
Aug 23, 2016 7.733 7.733 7.689 7.705 246,599 +0.01(+0.07%)
Aug 22, 2016 7.716 7.733 7.692 7.700 96,654 +0.00(+0.04%)
Aug 19, 2016 7.719 7.721 7.675 7.697 229,087 -0.01(-0.07%)
Aug 18, 2016 7.702 7.730 7.690 7.702 226,622 -0.01(-0.07%)
Aug 17, 2016 7.746 7.746 7.702 7.708 226,960 -0.01(-0.14%)
Aug 16, 2016 7.735 7.746 7.713 7.719 231,731 -0.01(-0.14%)
Aug 15, 2016 7.708 7.735 7.675 7.730 227,459 +0.05(+0.64%)
Aug 12, 2016 7.583 7.708 7.572 7.681 300,729 +0.10(+1.29%)
Aug 11, 2016 7.572 7.599 7.556 7.583 149,660 +0.02(+0.22%)
Aug 10, 2016 7.572 7.605 7.528 7.566 167,853 -0.00(-0.04%)
Aug 09, 2016 7.566 7.588 7.566 7.569 83,212 -0.01(-0.11%)
Aug 08, 2016 7.572 7.587 7.566 7.577 58,298 -0.01(-0.07%)
Aug 05, 2016 7.583 7.599 7.562 7.583 104,309 +0.02(+0.22%)
Aug 04, 2016 7.605 7.613 7.556 7.566 153,534 -0.03(-0.36%)
Aug 03, 2016 7.523 7.594 7.509 7.594 232,391 +0.08(+1.01%)
Aug 02, 2016 7.528 7.528 7.479 7.517 270,405 -0.01(-0.07%)
Aug 01, 2016 7.577 7.577 7.520 7.523 93,990 -0.04(-0.50%)
Jul 29, 2016 7.556 7.572 7.531 7.561 143,610 +0.02(+0.22%)
Jul 28, 2016 7.496 7.550 7.496 7.545 163,426 +0.08(+1.09%)
Jul 27, 2016 7.512 7.517 7.463 7.463 172,155 -0.03(-0.36%)
Jul 26, 2016 7.463 7.501 7.447 7.490 150,142 +0.07(+0.88%)
Jul 25, 2016 7.425 7.463 7.414 7.425 119,478 -0.01(-0.07%)
Jul 22, 2016 7.420 7.447 7.376 7.430 190,667 +0.02(+0.22%)
Jul 21, 2016 7.398 7.430 7.398 7.414 112,591 +0.02(+0.22%)
Jul 20, 2016 7.392 7.414 7.354 7.398 496,243 +0.03(+0.41%)
Jul 19, 2016 7.352 7.368 7.330 7.368 145,385 +0.04(+0.59%)
Jul 18, 2016 7.330 7.384 7.319 7.325 261,475 +0.04(+0.52%)
Jul 15, 2016 7.352 7.362 7.276 7.287 177,001 -0.04(-0.52%)
Jul 14, 2016 7.390 7.395 7.323 7.325 282,399 -0.03(-0.37%)
Jul 13, 2016 7.379 7.417 7.335 7.352 128,951 -0.02(-0.29%)
Jul 12, 2016 7.449 7.476 7.368 7.373 164,947 -0.08(-1.09%)
Jul 11, 2016 7.400 7.454 7.400 7.454 161,580 +0.05(+0.73%)
Jul 08, 2016 7.427 7.406 7.400 7.400 138,457 -0.01(-0.07%)
Jul 07, 2016 7.357 7.406 7.341 7.406 161,473 +0.06(+0.88%)
Jul 06, 2016 7.292 7.341 7.292 7.341 144,923 +0.03(+0.44%)
Jul 05, 2016 7.308 7.308 7.243 7.308 440,900 +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.