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 (%)
Jan 31, 2013 7.595 7.634 7.569 7.612 220,699 +0.00(+0.00%)
Jan 30, 2013 7.595 7.643 7.556 7.612 330,539 +0.02(+0.23%)
Jan 29, 2013 7.607 7.651 7.578 7.595 283,574 -0.01(-0.17%)
Jan 28, 2013 7.629 7.647 7.582 7.608 231,452 -0.01(-0.17%)
Jan 25, 2013 7.586 7.634 7.551 7.621 294,390 +0.03(+0.46%)
Jan 24, 2013 7.647 7.673 7.586 7.586 310,848 -0.03(-0.46%)
Jan 23, 2013 7.682 7.699 7.582 7.621 459,018 -0.05(-0.59%)
Jan 22, 2013 7.664 7.691 7.643 7.666 338,743 +0.00(+0.02%)
Jan 18, 2013 7.617 7.664 7.586 7.664 313,197 +0.07(+0.86%)
Jan 17, 2013 7.721 7.721 7.590 7.599 454,097 -0.07(-0.85%)
Jan 16, 2013 7.752 7.786 7.664 7.664 365,659 -0.09(-1.18%)
Jan 15, 2013 7.730 7.795 7.725 7.756 353,311 +0.01(+0.17%)
Jan 14, 2013 8.296 8.296 7.656 7.743 536,195 +0.05(+0.68%)
Jan 11, 2013 7.525 7.695 7.521 7.691 346,758 +0.19(+2.50%)
Jan 10, 2013 7.612 7.621 7.495 7.503 507,888 -0.09(-1.15%)
Jan 09, 2013 7.691 7.756 7.499 7.590 800,416 -0.07(-0.91%)
Jan 08, 2013 7.551 7.660 7.551 7.660 368,550 +0.13(+1.74%)
Jan 07, 2013 7.508 7.556 7.473 7.529 329,627 +0.03(+0.46%)
Jan 04, 2013 7.543 7.564 7.490 7.495 382,911 -0.07(-0.92%)
Jan 03, 2013 7.595 7.612 7.525 7.564 400,489 -0.01(-0.09%)
Jan 02, 2013 7.538 7.598 7.421 7.571 467,505 +0.15(+2.03%)
Dec 31, 2012 7.468 7.529 7.305 7.421 384,596 +0.03(+0.35%)
Dec 28, 2012 7.373 7.447 7.338 7.394 213,909 +0.01(+0.12%)
Dec 27, 2012 7.447 7.468 7.338 7.386 246,367 -0.04(-0.53%)
Dec 26, 2012 7.339 7.430 7.339 7.425 331,047 +0.08(+1.12%)
Dec 24, 2012 7.430 7.430 7.326 7.343 210,004 -0.07(-0.94%)
Dec 21, 2012 7.378 7.434 7.308 7.412 451,896 -0.04(-0.52%)
Dec 20, 2012 7.425 7.503 7.352 7.451 358,821 +0.02(+0.23%)
Dec 19, 2012 7.327 7.454 7.327 7.434 469,113 +0.11(+1.47%)
Dec 18, 2012 7.288 7.327 7.265 7.327 393,398 +0.06(+0.77%)
Dec 17, 2012 7.271 7.292 7.180 7.271 429,134 -0.00(-0.06%)
Dec 14, 2012 7.223 7.314 7.206 7.275 333,982 +0.03(+0.42%)
Dec 13, 2012 7.271 7.284 7.228 7.245 298,426 -0.01(-0.18%)
Dec 12, 2012 7.232 7.305 7.120 7.258 397,897 +0.05(+0.66%)
Dec 11, 2012 7.137 7.219 7.137 7.210 255,390 +0.06(+0.90%)
Dec 10, 2012 7.103 7.176 7.081 7.146 253,028 +0.01(+0.18%)
Dec 07, 2012 7.111 7.154 7.068 7.133 223,630 +0.00(+0.06%)
Dec 06, 2012 7.055 7.146 7.047 7.128 474,888 +0.04(+0.61%)
Dec 05, 2012 7.003 7.107 7.003 7.085 273,172 +0.06(+0.80%)
Dec 04, 2012 6.999 7.047 6.982 7.029 238,988 -0.05(-0.67%)
Nov 30, 2012 7.258 7.269 7.072 7.077 367,318 -0.20(-2.73%)
Nov 29, 2012 7.297 7.301 7.258 7.275 159,115 -0.03(-0.41%)
Nov 28, 2012 7.202 7.309 7.180 7.305 330,785 +0.09(+1.19%)
Nov 27, 2012 7.189 7.241 7.189 7.219 225,219 +0.00(+0.06%)
Nov 26, 2012 7.262 7.279 7.189 7.215 178,013 -0.06(-0.77%)
Nov 23, 2012 7.284 7.284 7.258 7.271 91,688 +0.02(+0.24%)
Nov 21, 2012 7.245 7.279 7.189 7.253 232,435 +0.07(+0.96%)
Nov 20, 2012 7.241 7.245 7.163 7.184 190,271 -0.08(-1.06%)
Nov 19, 2012 7.077 7.262 7.060 7.262 323,049 +0.25(+3.61%)
Nov 16, 2012 6.786 7.037 6.786 7.009 334,300 +0.24(+3.61%)
Nov 15, 2012 6.816 6.884 6.580 6.764 524,226 -0.07(-1.00%)
Nov 14, 2012 7.056 7.075 6.799 6.833 755,773 -0.27(-3.86%)
Nov 13, 2012 7.262 7.270 7.094 7.107 307,338 -0.15(-2.01%)
Nov 12, 2012 7.159 7.279 7.159 7.253 259,597 +0.05(+0.65%)
Nov 09, 2012 7.236 7.253 7.159 7.206 240,323 -0.07(-0.94%)
Nov 08, 2012 7.274 7.301 7.249 7.274 217,499 +0.01(+0.18%)
Nov 07, 2012 7.240 7.283 7.202 7.262 254,133 -0.04(-0.53%)
Nov 06, 2012 7.236 7.304 7.236 7.300 147,921 +0.06(+0.89%)
Nov 05, 2012 7.292 7.317 7.236 7.236 318,514 -0.08(-1.11%)
Nov 02, 2012 7.304 7.326 7.242 7.317 238,849 +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.