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 (%)
Mar 29, 2018 8.953 8.953 8.953 0 +0.01(+0.13%)
Mar 28, 2018 8.893 8.959 8.869 8.941 185,504 +0.07(+0.74%)
Mar 27, 2018 8.911 8.916 8.863 8.875 167,973 -0.01(-0.07%)
Mar 26, 2018 8.851 8.905 8.851 8.881 151,189 +0.05(+0.61%)
Mar 23, 2018 8.851 8.863 8.821 8.827 224,835 +0.02(+0.27%)
Mar 22, 2018 8.815 8.833 8.803 8.803 149,072 -0.03(-0.34%)
Mar 21, 2018 8.845 8.845 8.810 8.833 105,544 +0.01(+0.07%)
Mar 20, 2018 8.809 8.845 8.809 8.827 219,747 -0.02(-0.27%)
Mar 19, 2018 8.881 8.892 8.833 8.851 169,798 -0.02(-0.20%)
Mar 16, 2018 8.863 8.898 8.855 8.869 120,344 +0.00(+0.00%)
Mar 15, 2018 8.851 8.898 8.842 8.869 146,677 +0.01(+0.13%)
Mar 14, 2018 8.839 8.857 8.839 8.857 180,484 +0.03(+0.34%)
Mar 13, 2018 8.845 8.863 8.821 8.827 118,273 -0.01(-0.07%)
Mar 12, 2018 8.839 8.868 8.815 8.833 125,537 -0.01(-0.13%)
Mar 09, 2018 8.833 8.862 8.826 8.845 125,735 +0.04(+0.41%)
Mar 08, 2018 8.785 8.839 8.785 8.809 259,272 +0.04(+0.48%)
Mar 07, 2018 8.791 8.749 8.767 243,688 -0.02(-0.20%)
Mar 06, 2018 8.761 8.791 8.743 8.785 110,834 +0.04(+0.48%)
Mar 05, 2018 8.749 8.761 8.729 8.743 188,358 +0.02(+0.20%)
Mar 02, 2018 8.761 8.761 8.723 8.726 150,113 -0.04(-0.41%)
Mar 01, 2018 8.737 8.791 8.717 8.761 310,595 +0.03(+0.34%)
Feb 28, 2018 8.726 8.743 8.702 8.732 175,182 +0.02(+0.21%)
Feb 27, 2018 8.732 8.732 8.672 8.714 128,473 -0.01(-0.07%)
Feb 26, 2018 8.714 8.726 8.702 8.720 151,714 +0.02(+0.27%)
Feb 23, 2018 8.714 8.720 8.696 8.696 127,592 -0.01(-0.14%)
Feb 22, 2018 8.696 8.708 8.690 8.708 86,235 +0.01(+0.14%)
Feb 21, 2018 8.642 8.696 8.642 8.696 119,726 +0.05(+0.55%)
Feb 20, 2018 8.654 8.654 8.600 8.648 188,412 -0.02(-0.27%)
Feb 16, 2018 8.672 8.672 8.672 0 +0.02(+0.21%)
Feb 15, 2018 8.642 8.672 8.607 8.654 148,111 +0.02(+0.27%)
Feb 14, 2018 8.589 8.630 8.583 8.630 197,893 +0.04(+0.41%)
Feb 13, 2018 8.583 8.601 8.565 8.595 166,702 +0.01(+0.07%)
Feb 12, 2018 8.530 8.595 8.530 8.589 137,766 +0.07(+0.84%)
Feb 09, 2018 8.565 8.577 8.464 8.518 333,107 -0.05(-0.62%)
Feb 08, 2018 8.583 8.594 8.568 8.571 263,668 -0.02(-0.28%)
Feb 07, 2018 8.541 8.619 8.541 8.595 221,027 +0.05(+0.56%)
Feb 06, 2018 8.500 8.604 8.470 8.547 372,957 -0.02(-0.24%)
Feb 05, 2018 8.589 8.630 8.547 8.568 268,773 -0.04(-0.45%)
Feb 02, 2018 8.571 8.613 8.571 8.607 243,495 +0.02(+0.21%)
Feb 01, 2018 8.553 8.595 8.553 8.589 114,729 +0.03(+0.38%)
Jan 31, 2018 8.565 8.595 8.553 8.556 206,278 +0.00(+0.03%)
Jan 30, 2018 8.595 8.601 8.547 8.553 368,251 -0.07(-0.76%)
Jan 29, 2018 8.642 8.642 8.607 8.619 203,343 -0.01(-0.14%)
Jan 26, 2018 8.630 8.636 8.607 8.630 156,667 +0.02(+0.21%)
Jan 25, 2018 8.636 8.642 8.613 8.613 220,620 -0.01(-0.14%)
Jan 24, 2018 8.601 8.630 8.591 8.624 328,643 +0.04(+0.41%)
Jan 23, 2018 8.571 8.595 8.571 8.589 159,707 +0.03(+0.35%)
Jan 22, 2018 8.512 8.565 8.507 8.559 184,840 +0.05(+0.63%)
Jan 19, 2018 8.524 8.530 8.488 8.506 185,513 -0.02(-0.21%)
Jan 18, 2018 8.553 8.553 8.500 8.524 298,175 -0.03(-0.35%)
Jan 17, 2018 8.541 8.553 8.535 8.553 213,042 +0.01(+0.14%)
Jan 16, 2018 8.524 8.541 8.500 8.541 169,173 +0.04(+0.49%)
Jan 12, 2018 8.500 8.500 8.500 0 +0.03(+0.35%)
Jan 11, 2018 8.435 8.494 8.435 8.470 281,872 +0.02(+0.28%)
Jan 10, 2018 8.470 8.494 8.423 8.447 235,761 -0.02(-0.28%)
Jan 09, 2018 8.470 8.490 8.447 8.470 592,697 -0.01(-0.14%)
Jan 08, 2018 8.530 8.559 8.482 8.482 262,119 -0.03(-0.35%)
Jan 05, 2018 8.541 8.559 8.512 8.512 171,685 -0.04(-0.49%)
Jan 04, 2018 8.577 8.577 8.547 8.553 131,119 -0.01(-0.07%)
Jan 03, 2018 8.512 8.580 8.512 8.559 202,048 +0.04(+0.42%)
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.