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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.563 8.587 8.495 8.501 427,527 -0.06(-0.72%)
Oct 30, 2018 8.575 8.612 8.513 8.563 308,755 -0.07(-0.86%)
Oct 29, 2018 8.649 8.662 8.631 8.637 112,145 +0.04(+0.43%)
Oct 26, 2018 8.618 8.662 8.588 8.600 147,891 -0.05(-0.57%)
Oct 25, 2018 8.668 8.670 8.643 8.649 117,139 -0.04(-0.43%)
Oct 24, 2018 8.680 8.705 8.637 8.687 161,366 +0.03(+0.36%)
Oct 23, 2018 8.625 8.662 8.625 8.656 112,465 -0.03(-0.38%)
Oct 22, 2018 8.701 8.713 8.676 8.688 78,722 +0.01(+0.14%)
Oct 19, 2018 8.738 8.738 8.664 8.676 237,917 -0.07(-0.84%)
Oct 18, 2018 8.707 8.756 8.707 8.750 169,467 +0.02(+0.21%)
Oct 17, 2018 8.750 8.754 8.701 8.731 113,562 -0.04(-0.42%)
Oct 16, 2018 8.670 8.768 8.645 8.768 198,704 +0.12(+1.35%)
Oct 15, 2018 8.584 8.658 8.571 8.651 203,637 +0.06(+0.64%)
Oct 12, 2018 8.651 8.664 8.534 8.596 418,832 -0.03(-0.36%)
Oct 11, 2018 8.664 8.695 8.621 8.627 232,368 -0.07(-0.78%)
Oct 10, 2018 8.750 8.750 8.658 8.695 351,468 -0.06(-0.70%)
Oct 09, 2018 8.787 8.799 8.750 8.756 231,322 -0.05(-0.56%)
Oct 08, 2018 8.848 8.848 8.781 8.805 235,195 -0.06(-0.63%)
Oct 05, 2018 8.929 8.941 8.861 8.861 182,538 -0.07(-0.83%)
Oct 04, 2018 8.941 8.972 8.910 8.935 245,740 -0.03(-0.34%)
Oct 03, 2018 8.978 8.984 8.941 8.965 165,947 -0.01(-0.07%)
Oct 02, 2018 8.959 8.990 8.953 8.972 177,879 +0.01(+0.07%)
Oct 01, 2018 8.990 9.015 8.941 8.965 172,871 -0.02(-0.27%)
Sep 28, 2018 8.959 8.996 8.941 8.990 274,457 +0.02(+0.27%)
Sep 27, 2018 8.959 8.984 8.959 8.965 184,768 -0.01(-0.07%)
Sep 26, 2018 8.978 8.984 8.962 8.972 210,028 -0.01(-0.07%)
Sep 25, 2018 9.015 9.015 8.972 8.978 197,661 -0.01(-0.07%)
Sep 24, 2018 9.046 9.052 8.972 8.984 162,592 -0.06(-0.61%)
Sep 21, 2018 9.064 9.064 9.021 9.039 89,807 -0.01(-0.14%)
Sep 20, 2018 9.082 9.082 9.021 9.052 173,748 -0.03(-0.29%)
Sep 19, 2018 9.035 9.078 9.023 9.078 125,119 +0.02(+0.27%)
Sep 18, 2018 9.017 9.054 9.017 9.054 116,045 +0.04(+0.48%)
Sep 17, 2018 9.060 9.063 9.011 9.011 114,810 -0.05(-0.54%)
Sep 14, 2018 9.090 9.090 9.041 9.060 117,623 -0.02(-0.20%)
Sep 13, 2018 9.047 9.078 9.035 9.078 119,745 +0.04(+0.47%)
Sep 12, 2018 9.078 9.078 9.017 9.035 220,050 -0.03(-0.34%)
Sep 11, 2018 9.072 9.090 9.047 9.066 134,963 -0.01(-0.07%)
Sep 10, 2018 9.029 9.072 9.029 9.072 119,523 +0.07(+0.75%)
Sep 07, 2018 9.035 9.078 8.992 9.005 188,751 -0.04(-0.47%)
Sep 06, 2018 9.023 9.054 9.023 9.047 83,928 +0.02(+0.20%)
Sep 05, 2018 8.998 9.030 8.992 9.029 137,736 +0.01(+0.14%)
Sep 04, 2018 9.017 9.035 8.998 9.017 99,354 -0.01(-0.07%)
Aug 31, 2018 9.023 9.023 9.023 0 +0.00(+0.00%)
Aug 30, 2018 8.974 9.066 8.974 9.023 144,479 -0.02(-0.27%)
Aug 29, 2018 9.035 9.097 9.029 9.047 218,562 +0.00(+0.00%)
Aug 28, 2018 9.029 9.066 9.017 9.047 106,647 +0.01(+0.07%)
Aug 27, 2018 9.072 9.072 9.029 9.041 168,181 -0.01(-0.14%)
Aug 24, 2018 9.072 9.078 9.041 9.054 101,146 -0.02(-0.20%)
Aug 23, 2018 9.060 9.078 9.035 9.072 101,888 +0.00(+0.05%)
Aug 22, 2018 9.049 9.068 9.037 9.068 80,526 +0.02(+0.20%)
Aug 21, 2018 9.062 9.068 9.037 9.049 153,906 -0.01(-0.13%)
Aug 20, 2018 9.031 9.062 9.031 9.062 156,033 +0.02(+0.20%)
Aug 17, 2018 9.056 9.062 9.037 9.043 174,857 -0.00(-0.05%)
Aug 16, 2018 9.007 9.062 8.988 9.048 269,580 +0.05(+0.59%)
Aug 15, 2018 8.952 9.007 8.952 8.995 102,435 +0.01(+0.07%)
Aug 14, 2018 8.970 9.001 8.970 8.988 116,076 +0.02(+0.27%)
Aug 13, 2018 9.001 9.001 8.964 8.964 160,933 -0.04(-0.41%)
Aug 10, 2018 8.970 9.001 8.970 9.001 66,042 +0.03(+0.31%)
Aug 09, 2018 8.982 8.982 8.946 8.973 87,024 +0.03(+0.38%)
Aug 08, 2018 8.988 8.994 8.940 8.940 120,560 -0.02(-0.27%)
Aug 07, 2018 9.013 9.013 8.946 8.964 134,769 -0.04(-0.47%)
Aug 06, 2018 8.982 9.013 8.970 9.007 154,160 +0.04(+0.48%)
Aug 03, 2018 8.964 8.988 8.952 8.964 154,536 -0.01(-0.14%)
Aug 02, 2018 8.903 8.976 8.903 8.976 105,527 +0.07(+0.82%)
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.