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

14.96 USD +0.13 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.08 14.15 14.08 14.15 73,400 +0.09(+0.64%)
Apr 29, 2021 14.13 14.13 14.04 14.06 125,609 -0.06(-0.42%)
Apr 28, 2021 14.09 14.13 14.04 14.12 168,744 +0.06(+0.43%)
Apr 27, 2021 14.09 14.12 14.06 14.06 54,243 -0.03(-0.18%)
Apr 26, 2021 14.08 14.10 14.07 14.09 80,988 -0.01(-0.11%)
Apr 23, 2021 14.11 14.14 14.04 14.10 100,000 +0.04(+0.28%)
Apr 22, 2021 14.13 14.13 14.05 14.06 83,266 -0.09(-0.64%)
Apr 21, 2021 14.15 14.18 14.14 14.15 74,144 +0.01(+0.07%)
Apr 20, 2021 14.17 14.18 14.10 14.14 193,567 -0.01(-0.07%)
Apr 19, 2021 14.17 14.18 14.14 14.15 65,411 +0.03(+0.21%)
Apr 16, 2021 14.13 14.16 14.12 14.12 95,000 -0.03(-0.21%)
Apr 15, 2021 14.24 14.24 14.13 14.15 94,973 -0.04(-0.28%)
Apr 14, 2021 14.19 14.21 14.10 14.19 532,451 +0.01(+0.07%)
Apr 13, 2021 14.20 14.20 14.14 14.18 58,557 +0.02(+0.14%)
Apr 12, 2021 14.31 14.32 14.14 14.16 162,393 -0.12(-0.84%)
Apr 09, 2021 14.29 14.31 14.26 14.28 110,500 +0.01(+0.07%)
Apr 08, 2021 14.14 14.31 14.10 14.27 178,313 +0.13(+0.92%)
Apr 07, 2021 14.08 14.14 14.05 14.14 129,637 +0.07(+0.50%)
Apr 06, 2021 14.13 14.14 14.04 14.07 152,228 -0.02(-0.14%)
Apr 05, 2021 14.13 14.16 14.08 14.09 90,436 -0.02(-0.14%)
Apr 01, 2021 14.16 14.18 14.09 14.11 114,300 +0.01(+0.07%)
Mar 31, 2021 14.17 14.20 14.09 14.10 126,244 -0.06(-0.42%)
Mar 30, 2021 14.18 14.19 14.13 14.16 181,333 +0.02(+0.14%)
Mar 29, 2021 14.17 14.20 14.13 14.14 78,523 -0.03(-0.21%)
Mar 26, 2021 14.17 14.19 14.15 14.17 142,200 +0.05(+0.35%)
Mar 25, 2021 14.13 14.14 14.09 14.12 82,074 +0.02(+0.14%)
Mar 24, 2021 14.13 14.14 14.09 14.10 72,448 +0.02(+0.14%)
Mar 23, 2021 14.08 14.11 14.06 14.08 96,247 -0.06(-0.42%)
Mar 22, 2021 14.17 14.17 14.12 14.14 100,647 +0.05(+0.35%)
Mar 19, 2021 14.14 14.16 14.05 14.09 61,200 +0.01(+0.07%)
Mar 18, 2021 14.07 14.09 14.06 14.08 103,468 +0.01(+0.07%)
Mar 17, 2021 14.06 14.09 14.06 14.07 70,062 +0.04(+0.29%)
Mar 16, 2021 13.95 14.03 13.91 14.03 66,893 +0.12(+0.86%)
Mar 15, 2021 13.99 14.00 13.89 13.91 127,692 +0.00(+0.00%)
Mar 12, 2021 14.02 14.02 13.88 13.91 102,700 -0.08(-0.57%)
Mar 11, 2021 14.19 14.22 13.96 13.99 191,007 -0.11(-0.78%)
Mar 10, 2021 14.10 14.17 14.09 14.10 88,088 +0.01(+0.07%)
Mar 09, 2021 14.02 14.10 14.02 14.09 157,388 +0.07(+0.50%)
Mar 08, 2021 14.00 14.10 13.92 14.02 185,126 +0.07(+0.50%)
Mar 05, 2021 13.84 13.95 13.82 13.95 111,800 +0.14(+1.01%)
Mar 04, 2021 13.93 13.96 13.79 13.81 90,881 -0.13(-0.93%)
Mar 03, 2021 14.03 14.04 13.94 13.94 135,501 -0.08(-0.57%)
Mar 02, 2021 14.04 14.05 13.97 14.02 130,197 -0.01(-0.07%)
Mar 01, 2021 13.98 14.05 13.95 14.03 194,019 +0.08(+0.57%)
Feb 26, 2021 13.91 14.02 13.91 13.95 122,900 +0.08(+0.58%)
Feb 25, 2021 13.92 13.99 13.85 13.87 105,920 -0.09(-0.64%)
Feb 24, 2021 13.92 13.96 13.89 13.96 125,733 +0.08(+0.58%)
Feb 23, 2021 13.90 13.95 13.85 13.88 131,917 -0.06(-0.43%)
Feb 22, 2021 13.91 13.95 13.87 13.94 72,462 +0.04(+0.29%)
Feb 19, 2021 13.88 13.91 13.83 13.90 91,000 +0.07(+0.51%)
Feb 18, 2021 13.79 13.83 13.78 13.83 73,785 +0.00(+0.00%)
Feb 17, 2021 13.83 13.90 13.80 13.83 115,402 +0.06(+0.44%)
Feb 16, 2021 13.90 13.93 13.77 13.77 148,966 -0.19(-1.36%)
Feb 12, 2021 13.91 13.97 13.90 13.96 63,500 +0.05(+0.36%)
Feb 11, 2021 13.91 13.96 13.89 13.91 46,697 -0.02(-0.14%)
Feb 10, 2021 13.96 13.96 13.88 13.93 56,070 +0.00(+0.00%)
Feb 09, 2021 13.92 13.97 13.89 13.93 65,452 +0.03(+0.22%)
Feb 08, 2021 13.91 13.96 13.86 13.90 76,935 +0.09(+0.65%)
Feb 05, 2021 13.85 13.85 13.80 13.81 64,900 +0.00(+0.00%)
Feb 04, 2021 13.78 13.84 13.75 13.81 86,550 +0.08(+0.58%)
Feb 03, 2021 13.75 13.77 13.71 13.73 40,406 -0.02(-0.15%)
Feb 02, 2021 13.66 13.75 13.66 13.75 85,497 +0.14(+1.03%)
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.