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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.231 7.334 7.222 7.296 699,391 +0.08(+1.12%)
May 27, 2016 7.178 7.215 7.215 7.215 108,726 +0.04(+0.52%)
May 26, 2016 7.167 7.178 7.156 7.178 100,350 +0.01(+0.15%)
May 25, 2016 7.129 7.167 7.122 7.167 154,275 +0.05(+0.68%)
May 24, 2016 7.097 7.124 7.088 7.118 137,988 +0.02(+0.30%)
May 23, 2016 7.086 7.097 7.075 7.097 152,286 +0.02(+0.30%)
May 20, 2016 7.059 7.081 7.054 7.075 76,203 +0.03(+0.41%)
May 19, 2016 7.041 7.046 7.019 7.046 117,677 +0.01(+0.08%)
May 18, 2016 7.057 7.057 7.030 7.041 111,840 -0.02(-0.23%)
May 17, 2016 7.084 7.084 7.036 7.057 152,085 +0.01(+0.08%)
May 16, 2016 7.068 7.068 7.052 7.052 127,579 +0.00(+0.00%)
May 13, 2016 7.036 7.084 7.036 7.052 141,381 +0.02(+0.23%)
May 12, 2016 7.073 7.073 7.036 7.036 177,095 -0.01(-0.15%)
May 11, 2016 7.052 7.052 7.025 7.046 105,636 -0.02(-0.23%)
May 10, 2016 7.019 7.062 7.009 7.062 144,723 +0.05(+0.69%)
May 09, 2016 7.052 7.052 7.003 7.014 60,014 -0.02(-0.30%)
May 06, 2016 7.052 7.068 7.036 7.036 114,036 -0.03(-0.38%)
May 05, 2016 7.057 7.062 7.036 7.062 157,638 +0.02(+0.30%)
May 04, 2016 7.046 7.057 7.014 7.041 193,210 -0.02(-0.30%)
May 03, 2016 7.025 7.062 7.003 7.062 267,108 +0.04(+0.53%)
May 02, 2016 7.041 7.046 7.019 7.025 197,283 -0.02(-0.30%)
Apr 29, 2016 7.046 7.068 7.025 7.046 196,489 +0.01(+0.08%)
Apr 28, 2016 7.009 7.062 7.009 7.041 157,479 +0.02(+0.23%)
Apr 27, 2016 7.030 7.062 7.009 7.025 202,322 -0.02(-0.23%)
Apr 26, 2016 7.025 7.046 7.025 7.041 165,361 +0.01(+0.15%)
Apr 25, 2016 6.993 7.030 6.982 7.030 169,024 +0.02(+0.23%)
Apr 22, 2016 7.003 7.046 6.998 7.014 106,960 +0.01(+0.15%)
Apr 21, 2016 6.993 7.014 6.993 7.003 141,713 +0.02(+0.31%)
Apr 20, 2016 6.987 6.998 6.966 6.982 129,818 +0.01(+0.18%)
Apr 19, 2016 6.980 6.980 6.948 6.969 276,096 +0.00(+0.00%)
Apr 18, 2016 6.964 6.969 6.905 6.969 221,400 +0.01(+0.08%)
Apr 15, 2016 6.964 6.980 6.948 6.964 156,344 -0.01(-0.15%)
Apr 14, 2016 6.985 6.985 6.943 6.975 150,045 +0.01(+0.15%)
Apr 13, 2016 6.975 6.980 6.959 6.964 89,682 +0.01(+0.15%)
Apr 12, 2016 6.943 6.964 6.943 6.953 123,669 +0.00(+0.00%)
Apr 11, 2016 6.943 6.969 6.943 6.953 200,236 +0.01(+0.08%)
Apr 08, 2016 6.959 6.975 6.943 6.948 140,206 -0.02(-0.31%)
Apr 07, 2016 6.990 7.001 6.969 6.969 81,947 -0.05(-0.68%)
Apr 06, 2016 6.937 7.044 6.937 7.017 203,368 +0.09(+1.23%)
Apr 05, 2016 6.937 6.959 6.905 6.932 126,853 -0.02(-0.23%)
Apr 04, 2016 6.996 7.001 6.937 6.948 98,398 -0.03(-0.46%)
Apr 01, 2016 6.996 7.001 6.959 6.980 114,945 -0.02(-0.30%)
Mar 31, 2016 6.948 7.006 6.943 7.001 243,547 +0.07(+1.00%)
Mar 30, 2016 6.911 6.953 6.911 6.932 182,693 +0.02(+0.31%)
Mar 29, 2016 6.884 6.921 6.847 6.911 268,755 +0.04(+0.54%)
Mar 28, 2016 6.884 6.943 6.873 6.873 235,227 -0.02(-0.31%)
Mar 24, 2016 6.905 6.895 6.895 6.895 204,511 -0.05(-0.69%)
Mar 23, 2016 6.959 7.001 6.937 6.943 183,832 -0.03(-0.38%)
Mar 22, 2016 6.985 7.049 6.953 6.969 110,137 +0.01(+0.19%)
Mar 21, 2016 6.982 7.019 6.935 6.956 317,459 -0.01(-0.08%)
Mar 18, 2016 6.945 6.994 6.945 6.961 139,481 +0.02(+0.23%)
Mar 17, 2016 6.945 6.966 6.919 6.945 192,407 +0.02(+0.31%)
Mar 16, 2016 6.919 6.945 6.898 6.924 432,340 +0.01(+0.08%)
Mar 15, 2016 6.813 6.940 6.813 6.919 223,466 +0.07(+1.08%)
Mar 14, 2016 6.765 6.850 6.765 6.845 183,395 +0.08(+1.25%)
Mar 11, 2016 6.723 6.776 6.723 6.760 237,180 +0.04(+0.55%)
Mar 10, 2016 6.739 6.744 6.697 6.723 155,337 +0.01(+0.16%)
Mar 09, 2016 6.739 6.760 6.697 6.713 175,452 -0.01(-0.08%)
Mar 08, 2016 6.665 6.728 6.654 6.718 230,448 +0.05(+0.79%)
Mar 07, 2016 6.617 6.686 6.617 6.665 272,286 +0.02(+0.24%)
Mar 04, 2016 6.570 6.681 6.570 6.649 322,117 +0.07(+1.13%)
Mar 03, 2016 6.517 6.607 6.517 6.575 262,181 +0.05(+0.73%)
Mar 02, 2016 6.427 6.533 6.427 6.527 245,413 +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.