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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.522 8.522 8.458 8.505 406,512 -0.01(-0.07%)
Aug 30, 2017 8.522 8.522 8.482 8.511 152,956 -0.01(-0.14%)
Aug 29, 2017 8.534 8.545 8.509 8.522 88,078 -0.03(-0.34%)
Aug 28, 2017 8.528 8.551 8.470 8.551 235,820 +0.02(+0.27%)
Aug 25, 2017 8.545 8.550 8.505 8.528 108,313 -0.01(-0.14%)
Aug 24, 2017 8.534 8.557 8.516 8.540 139,363 +0.00(+0.00%)
Aug 23, 2017 8.522 8.562 8.499 8.540 261,597 +0.02(+0.27%)
Aug 22, 2017 8.603 8.603 8.511 8.516 289,496 -0.04(-0.48%)
Aug 21, 2017 8.592 8.592 8.534 8.558 95,167 -0.01(-0.07%)
Aug 18, 2017 8.552 8.575 8.540 8.563 98,402 +0.02(+0.27%)
Aug 17, 2017 8.621 8.621 8.540 8.540 97,999 -0.05(-0.60%)
Aug 16, 2017 8.609 8.615 8.581 8.592 77,354 +0.02(+0.20%)
Aug 15, 2017 8.627 8.638 8.575 8.575 114,829 -0.03(-0.40%)
Aug 14, 2017 8.644 8.656 8.592 8.609 95,528 -0.03(-0.33%)
Aug 11, 2017 8.477 8.638 8.477 8.638 273,774 +0.09(+1.08%)
Aug 10, 2017 8.650 8.650 8.534 8.546 156,818 -0.12(-1.33%)
Aug 09, 2017 8.684 8.736 8.609 8.661 242,488 -0.03(-0.40%)
Aug 08, 2017 8.713 8.731 8.696 8.696 72,053 -0.02(-0.20%)
Aug 07, 2017 8.713 8.754 8.713 8.713 109,226 +0.00(+0.00%)
Aug 04, 2017 8.731 8.748 8.713 8.713 69,636 -0.02(-0.20%)
Aug 03, 2017 8.719 8.782 8.719 8.731 92,089 +0.01(+0.13%)
Aug 02, 2017 8.782 8.811 8.713 8.719 205,421 -0.06(-0.72%)
Aug 01, 2017 8.800 8.834 8.782 8.782 140,619 -0.03(-0.33%)
Jul 31, 2017 8.811 8.840 8.771 8.811 143,441 +0.01(+0.07%)
Jul 28, 2017 8.800 8.817 8.782 8.806 170,566 -0.01(-0.07%)
Jul 27, 2017 8.811 8.817 8.765 8.811 330,322 +0.01(+0.07%)
Jul 26, 2017 8.754 8.806 8.722 8.806 110,646 +0.05(+0.53%)
Jul 25, 2017 8.661 8.759 8.661 8.759 124,266 +0.09(+1.06%)
Jul 24, 2017 8.725 8.730 8.661 8.667 73,864 -0.06(-0.66%)
Jul 21, 2017 8.748 8.771 8.702 8.725 144,549 -0.02(-0.20%)
Jul 20, 2017 8.782 8.806 8.719 8.742 108,897 -0.02(-0.27%)
Jul 19, 2017 8.771 8.789 8.748 8.766 107,022 -0.01(-0.07%)
Jul 18, 2017 8.771 8.783 8.731 8.771 114,943 +0.01(+0.13%)
Jul 17, 2017 8.748 8.765 8.714 8.760 69,360 +0.01(+0.13%)
Jul 14, 2017 8.743 8.783 8.714 8.748 121,519 -0.01(-0.07%)
Jul 13, 2017 8.771 8.771 8.731 8.754 95,692 +0.02(+0.20%)
Jul 12, 2017 8.703 8.760 8.691 8.737 157,601 +0.05(+0.53%)
Jul 11, 2017 8.662 8.726 8.662 8.691 87,790 +0.01(+0.07%)
Jul 10, 2017 8.668 8.705 8.662 8.685 97,726 -0.02(-0.26%)
Jul 07, 2017 8.691 8.708 8.645 8.708 61,972 +0.05(+0.53%)
Jul 06, 2017 8.685 8.685 8.639 8.662 121,817 -0.02(-0.20%)
Jul 05, 2017 8.737 8.737 8.662 8.680 83,754 -0.07(-0.85%)
Jul 03, 2017 8.726 8.754 8.697 8.754 70,434 +0.06(+0.73%)
Jun 30, 2017 8.594 8.697 8.584 8.691 167,473 +0.11(+1.27%)
Jun 29, 2017 8.605 8.605 8.542 8.582 126,259 -0.01(-0.07%)
Jun 28, 2017 8.559 8.599 8.521 8.588 146,755 +0.04(+0.47%)
Jun 27, 2017 8.542 8.571 8.502 8.548 132,678 +0.01(+0.07%)
Jun 26, 2017 8.680 8.703 8.519 8.542 227,433 -0.13(-1.52%)
Jun 23, 2017 8.611 8.680 8.594 8.674 85,623 +0.04(+0.47%)
Jun 22, 2017 8.743 8.743 8.588 8.634 178,805 -0.07(-0.86%)
Jun 21, 2017 8.714 8.731 8.697 8.708 125,792 -0.01(-0.07%)
Jun 20, 2017 8.668 8.725 8.668 8.714 153,958 +0.03(+0.40%)
Jun 19, 2017 8.703 8.703 8.668 8.680 79,623 -0.01(-0.07%)
Jun 16, 2017 8.731 8.731 8.668 8.685 76,720 -0.01(-0.13%)
Jun 15, 2017 8.731 8.731 8.657 8.697 152,089 +0.01(+0.13%)
Jun 14, 2017 8.697 8.708 8.674 8.685 112,232 -0.03(-0.39%)
Jun 13, 2017 8.691 8.737 8.680 8.720 94,926 +0.02(+0.20%)
Jun 12, 2017 8.731 8.731 8.685 8.703 144,028 +0.01(+0.07%)
Jun 09, 2017 8.680 8.731 8.680 8.697 79,040 -0.01(-0.07%)
Jun 08, 2017 8.663 8.714 8.645 8.703 112,244 +0.02(+0.26%)
Jun 07, 2017 8.737 8.737 8.645 8.680 76,671 -0.02(-0.26%)
Jun 06, 2017 8.674 8.703 8.640 8.703 90,641 +0.03(+0.33%)
Jun 05, 2017 8.640 8.674 8.628 8.674 124,949 +0.05(+0.53%)
Jun 02, 2017 8.691 8.691 8.611 8.628 93,888 -0.02(-0.20%)
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.