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 (%)
May 31, 2016 7.231 7.333 7.222 7.295 699,458 +0.08(+1.12%)
May 27, 2016 7.177 7.214 7.214 7.214 108,737 +0.04(+0.52%)
May 26, 2016 7.166 7.177 7.155 7.177 100,359 +0.01(+0.15%)
May 25, 2016 7.128 7.166 7.121 7.166 154,289 +0.05(+0.68%)
May 24, 2016 7.096 7.123 7.088 7.118 138,001 +0.02(+0.30%)
May 23, 2016 7.085 7.096 7.075 7.096 152,301 +0.02(+0.30%)
May 20, 2016 7.058 7.080 7.053 7.075 76,210 +0.03(+0.41%)
May 19, 2016 7.040 7.046 7.019 7.046 117,688 +0.01(+0.08%)
May 18, 2016 7.056 7.056 7.030 7.040 111,850 -0.02(-0.23%)
May 17, 2016 7.083 7.083 7.035 7.056 152,099 +0.01(+0.08%)
May 16, 2016 7.067 7.067 7.051 7.051 127,592 +0.00(+0.00%)
May 13, 2016 7.035 7.083 7.035 7.051 141,394 +0.02(+0.23%)
May 12, 2016 7.072 7.072 7.035 7.035 177,112 -0.01(-0.15%)
May 11, 2016 7.051 7.051 7.024 7.046 105,646 -0.02(-0.23%)
May 10, 2016 7.019 7.062 7.008 7.062 144,736 +0.05(+0.69%)
May 09, 2016 7.051 7.051 7.003 7.013 60,020 -0.02(-0.30%)
May 06, 2016 7.051 7.067 7.035 7.035 114,047 -0.03(-0.38%)
May 05, 2016 7.056 7.062 7.035 7.062 157,653 +0.02(+0.30%)
May 04, 2016 7.046 7.056 7.013 7.040 193,229 -0.02(-0.30%)
May 03, 2016 7.024 7.062 7.003 7.062 267,134 +0.04(+0.53%)
May 02, 2016 7.040 7.046 7.019 7.024 197,302 -0.02(-0.30%)
Apr 29, 2016 7.046 7.067 7.024 7.046 196,507 +0.01(+0.08%)
Apr 28, 2016 7.008 7.062 7.008 7.040 157,494 +0.02(+0.23%)
Apr 27, 2016 7.030 7.062 7.008 7.024 202,341 -0.02(-0.23%)
Apr 26, 2016 7.024 7.046 7.024 7.040 165,377 +0.01(+0.15%)
Apr 25, 2016 6.992 7.030 6.981 7.030 169,041 +0.02(+0.23%)
Apr 22, 2016 7.003 7.046 6.997 7.013 106,970 +0.01(+0.15%)
Apr 21, 2016 6.992 7.013 6.992 7.003 141,727 +0.02(+0.31%)
Apr 20, 2016 6.987 6.997 6.965 6.981 129,831 +0.01(+0.18%)
Apr 19, 2016 6.979 6.979 6.947 6.969 276,122 +0.00(+0.00%)
Apr 18, 2016 6.963 6.969 6.905 6.969 221,421 +0.01(+0.08%)
Apr 15, 2016 6.963 6.979 6.947 6.963 156,359 -0.01(-0.15%)
Apr 14, 2016 6.984 6.984 6.942 6.974 150,059 +0.01(+0.15%)
Apr 13, 2016 6.974 6.979 6.958 6.963 89,690 +0.01(+0.15%)
Apr 12, 2016 6.942 6.963 6.942 6.953 123,681 +0.00(+0.00%)
Apr 11, 2016 6.942 6.969 6.942 6.953 200,256 +0.01(+0.08%)
Apr 08, 2016 6.958 6.974 6.942 6.947 140,220 -0.02(-0.31%)
Apr 07, 2016 6.990 7.000 6.969 6.969 81,955 -0.05(-0.68%)
Apr 06, 2016 6.937 7.043 6.937 7.016 203,387 +0.09(+1.23%)
Apr 05, 2016 6.937 6.958 6.905 6.931 126,865 -0.02(-0.23%)
Apr 04, 2016 6.995 7.000 6.937 6.947 98,407 -0.03(-0.46%)
Apr 01, 2016 6.995 7.000 6.958 6.979 114,956 -0.02(-0.30%)
Mar 31, 2016 6.947 7.006 6.943 7.000 243,570 +0.07(+1.00%)
Mar 30, 2016 6.910 6.953 6.910 6.931 182,711 +0.02(+0.31%)
Mar 29, 2016 6.883 6.921 6.846 6.910 268,781 +0.04(+0.54%)
Mar 28, 2016 6.883 6.942 6.873 6.873 235,250 -0.02(-0.31%)
Mar 24, 2016 6.905 6.894 6.894 6.894 204,530 -0.05(-0.69%)
Mar 23, 2016 6.958 7.000 6.937 6.942 183,850 -0.03(-0.38%)
Mar 22, 2016 6.984 7.048 6.953 6.969 110,147 +0.01(+0.19%)
Mar 21, 2016 6.982 7.019 6.934 6.955 317,489 -0.01(-0.08%)
Mar 18, 2016 6.945 6.993 6.945 6.961 139,495 +0.02(+0.23%)
Mar 17, 2016 6.945 6.966 6.918 6.945 192,426 +0.02(+0.31%)
Mar 16, 2016 6.918 6.945 6.897 6.923 432,381 +0.01(+0.08%)
Mar 15, 2016 6.812 6.939 6.812 6.918 223,487 +0.07(+1.08%)
Mar 14, 2016 6.765 6.849 6.765 6.844 183,413 +0.08(+1.25%)
Mar 11, 2016 6.723 6.775 6.723 6.760 237,202 +0.04(+0.55%)
Mar 10, 2016 6.738 6.744 6.696 6.723 155,352 +0.01(+0.16%)
Mar 09, 2016 6.738 6.760 6.696 6.712 175,468 -0.01(-0.08%)
Mar 08, 2016 6.664 6.728 6.654 6.717 230,470 +0.05(+0.79%)
Mar 07, 2016 6.617 6.685 6.617 6.664 272,312 +0.02(+0.24%)
Mar 04, 2016 6.569 6.680 6.569 6.648 322,148 +0.07(+1.13%)
Mar 03, 2016 6.516 6.606 6.516 6.574 262,206 +0.05(+0.73%)
Mar 02, 2016 6.426 6.532 6.426 6.527 245,436 +0.07(+1.15%)
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.