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

12.93 +0.07 (+0.54%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.594 7.633 7.568 7.611 220,720 +0.00(+0.00%)
Jan 30, 2013 7.594 7.642 7.555 7.611 330,570 +0.02(+0.23%)
Jan 29, 2013 7.607 7.651 7.577 7.594 283,601 -0.01(-0.17%)
Jan 28, 2013 7.628 7.646 7.581 7.607 231,475 -0.01(-0.17%)
Jan 25, 2013 7.585 7.633 7.551 7.620 294,418 +0.03(+0.46%)
Jan 24, 2013 7.646 7.672 7.585 7.585 310,877 -0.03(-0.46%)
Jan 23, 2013 7.681 7.699 7.581 7.620 459,062 -0.05(-0.59%)
Jan 22, 2013 7.664 7.690 7.642 7.665 338,776 +0.00(+0.02%)
Jan 18, 2013 7.616 7.664 7.585 7.664 313,227 +0.07(+0.86%)
Jan 17, 2013 7.720 7.720 7.590 7.598 454,140 -0.07(-0.85%)
Jan 16, 2013 7.751 7.786 7.664 7.664 365,694 -0.09(-1.18%)
Jan 15, 2013 7.729 7.794 7.725 7.755 353,345 +0.01(+0.17%)
Jan 14, 2013 8.295 8.295 7.655 7.742 536,246 +0.05(+0.68%)
Jan 11, 2013 7.524 7.694 7.520 7.690 346,791 +0.19(+2.50%)
Jan 10, 2013 7.611 7.620 7.494 7.503 507,937 -0.09(-1.15%)
Jan 09, 2013 7.690 7.755 7.498 7.590 800,493 -0.07(-0.91%)
Jan 08, 2013 7.550 7.659 7.550 7.659 368,585 +0.13(+1.74%)
Jan 07, 2013 7.507 7.555 7.472 7.529 329,659 +0.03(+0.46%)
Jan 04, 2013 7.542 7.564 7.490 7.494 382,947 -0.07(-0.92%)
Jan 03, 2013 7.594 7.611 7.524 7.564 400,527 -0.01(-0.09%)
Jan 02, 2013 7.537 7.598 7.420 7.571 467,550 +0.15(+2.03%)
Dec 31, 2012 7.468 7.528 7.304 7.420 384,633 +0.03(+0.35%)
Dec 28, 2012 7.372 7.446 7.337 7.394 213,929 +0.01(+0.12%)
Dec 27, 2012 7.446 7.468 7.337 7.385 246,391 -0.04(-0.53%)
Dec 26, 2012 7.338 7.429 7.338 7.425 331,079 +0.08(+1.12%)
Dec 24, 2012 7.429 7.429 7.325 7.342 210,024 -0.07(-0.94%)
Dec 21, 2012 7.377 7.433 7.308 7.412 451,939 -0.04(-0.52%)
Dec 20, 2012 7.425 7.503 7.351 7.451 358,855 +0.02(+0.23%)
Dec 19, 2012 7.326 7.454 7.326 7.434 469,158 +0.11(+1.47%)
Dec 18, 2012 7.287 7.326 7.264 7.326 393,435 +0.06(+0.77%)
Dec 17, 2012 7.270 7.292 7.179 7.270 429,175 -0.00(-0.06%)
Dec 14, 2012 7.223 7.313 7.205 7.274 334,014 +0.03(+0.42%)
Dec 13, 2012 7.270 7.283 7.227 7.244 298,455 -0.01(-0.18%)
Dec 12, 2012 7.231 7.304 7.119 7.257 397,935 +0.05(+0.66%)
Dec 11, 2012 7.136 7.218 7.136 7.210 255,414 +0.06(+0.90%)
Dec 10, 2012 7.102 7.175 7.080 7.145 253,052 +0.01(+0.18%)
Dec 07, 2012 7.111 7.154 7.067 7.132 223,651 +0.00(+0.06%)
Dec 06, 2012 7.055 7.145 7.046 7.128 474,933 +0.04(+0.61%)
Dec 05, 2012 7.003 7.106 7.003 7.085 273,199 +0.06(+0.80%)
Dec 04, 2012 6.998 7.046 6.981 7.029 239,011 -0.05(-0.67%)
Nov 30, 2012 7.257 7.268 7.072 7.076 367,353 -0.20(-2.73%)
Nov 29, 2012 7.296 7.300 7.257 7.274 159,130 -0.03(-0.41%)
Nov 28, 2012 7.201 7.309 7.179 7.304 330,817 +0.09(+1.19%)
Nov 27, 2012 7.188 7.240 7.188 7.218 225,241 +0.00(+0.06%)
Nov 26, 2012 7.261 7.279 7.188 7.214 178,030 -0.06(-0.77%)
Nov 23, 2012 7.283 7.283 7.257 7.270 91,696 +0.02(+0.24%)
Nov 21, 2012 7.244 7.279 7.188 7.253 232,458 +0.07(+0.96%)
Nov 20, 2012 7.240 7.244 7.162 7.184 190,290 -0.08(-1.06%)
Nov 19, 2012 7.077 7.261 7.059 7.261 323,080 +0.25(+3.61%)
Nov 16, 2012 6.785 7.036 6.785 7.008 334,332 +0.24(+3.61%)
Nov 15, 2012 6.815 6.884 6.580 6.764 524,276 -0.07(-1.00%)
Nov 14, 2012 7.055 7.075 6.798 6.832 755,846 -0.27(-3.86%)
Nov 13, 2012 7.261 7.270 7.094 7.107 307,367 -0.15(-2.01%)
Nov 12, 2012 7.158 7.278 7.158 7.252 259,622 +0.05(+0.65%)
Nov 09, 2012 7.235 7.252 7.158 7.205 240,346 -0.07(-0.94%)
Nov 08, 2012 7.274 7.300 7.248 7.274 217,520 +0.01(+0.18%)
Nov 07, 2012 7.240 7.282 7.201 7.261 254,158 -0.04(-0.53%)
Nov 06, 2012 7.235 7.304 7.235 7.300 147,935 +0.06(+0.89%)
Nov 05, 2012 7.291 7.317 7.235 7.235 318,545 -0.08(-1.11%)
Nov 02, 2012 7.304 7.325 7.242 7.317 238,872 +0.05(+0.74%)
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.