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

12.91 +0.05 (+0.39%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.562 8.587 8.494 8.500 427,568 -0.06(-0.72%)
Oct 30, 2018 8.574 8.611 8.512 8.562 308,784 -0.07(-0.86%)
Oct 29, 2018 8.649 8.661 8.630 8.636 112,156 +0.04(+0.43%)
Oct 26, 2018 8.618 8.661 8.587 8.599 147,905 -0.05(-0.57%)
Oct 25, 2018 8.667 8.669 8.642 8.649 117,150 -0.04(-0.43%)
Oct 24, 2018 8.679 8.704 8.636 8.686 161,381 +0.03(+0.36%)
Oct 23, 2018 8.624 8.661 8.624 8.655 112,476 -0.03(-0.38%)
Oct 22, 2018 8.700 8.712 8.675 8.688 78,729 +0.01(+0.14%)
Oct 19, 2018 8.737 8.737 8.663 8.675 237,940 -0.07(-0.84%)
Oct 18, 2018 8.706 8.755 8.706 8.749 169,483 +0.02(+0.21%)
Oct 17, 2018 8.749 8.753 8.700 8.731 113,573 -0.04(-0.42%)
Oct 16, 2018 8.669 8.768 8.644 8.768 198,723 +0.12(+1.35%)
Oct 15, 2018 8.583 8.657 8.571 8.651 203,657 +0.06(+0.64%)
Oct 12, 2018 8.651 8.663 8.534 8.595 418,872 -0.03(-0.36%)
Oct 11, 2018 8.663 8.694 8.620 8.626 232,390 -0.07(-0.78%)
Oct 10, 2018 8.749 8.749 8.657 8.694 351,502 -0.06(-0.70%)
Oct 09, 2018 8.786 8.798 8.749 8.755 231,344 -0.05(-0.56%)
Oct 08, 2018 8.848 8.848 8.780 8.805 235,218 -0.06(-0.63%)
Oct 05, 2018 8.928 8.940 8.860 8.860 182,556 -0.07(-0.83%)
Oct 04, 2018 8.940 8.971 8.909 8.934 245,763 -0.03(-0.34%)
Oct 03, 2018 8.977 8.983 8.940 8.965 165,963 -0.01(-0.07%)
Oct 02, 2018 8.958 8.989 8.952 8.971 177,896 +0.01(+0.07%)
Oct 01, 2018 8.989 9.014 8.940 8.965 172,887 -0.02(-0.27%)
Sep 28, 2018 8.958 8.995 8.940 8.989 274,484 +0.02(+0.27%)
Sep 27, 2018 8.958 8.983 8.958 8.965 184,786 -0.01(-0.07%)
Sep 26, 2018 8.977 8.983 8.961 8.971 210,048 -0.01(-0.07%)
Sep 25, 2018 9.014 9.014 8.971 8.977 197,680 -0.01(-0.07%)
Sep 24, 2018 9.045 9.051 8.971 8.983 162,608 -0.06(-0.61%)
Sep 21, 2018 9.063 9.063 9.020 9.038 89,816 -0.01(-0.14%)
Sep 20, 2018 9.082 9.082 9.020 9.051 173,764 -0.03(-0.29%)
Sep 19, 2018 9.034 9.077 9.022 9.077 125,131 +0.02(+0.27%)
Sep 18, 2018 9.016 9.053 9.016 9.053 116,056 +0.04(+0.48%)
Sep 17, 2018 9.059 9.062 9.010 9.010 114,821 -0.05(-0.54%)
Sep 14, 2018 9.090 9.090 9.040 9.059 117,634 -0.02(-0.20%)
Sep 13, 2018 9.047 9.077 9.034 9.077 119,757 +0.04(+0.47%)
Sep 12, 2018 9.077 9.077 9.016 9.034 220,071 -0.03(-0.34%)
Sep 11, 2018 9.071 9.090 9.047 9.065 134,976 -0.01(-0.07%)
Sep 10, 2018 9.028 9.071 9.028 9.071 119,535 +0.07(+0.75%)
Sep 07, 2018 9.034 9.077 8.991 9.004 188,769 -0.04(-0.47%)
Sep 06, 2018 9.022 9.053 9.022 9.047 83,936 +0.02(+0.20%)
Sep 05, 2018 8.998 9.029 8.991 9.028 137,749 +0.01(+0.14%)
Sep 04, 2018 9.016 9.034 8.998 9.016 99,364 -0.01(-0.07%)
Aug 31, 2018 9.022 9.022 9.022 0 +0.00(+0.00%)
Aug 30, 2018 8.973 9.065 8.973 9.022 144,493 -0.02(-0.27%)
Aug 29, 2018 9.034 9.096 9.028 9.047 218,583 +0.00(+0.00%)
Aug 28, 2018 9.028 9.065 9.016 9.047 106,657 +0.01(+0.07%)
Aug 27, 2018 9.071 9.071 9.028 9.040 168,197 -0.01(-0.14%)
Aug 24, 2018 9.071 9.077 9.040 9.053 101,155 -0.02(-0.20%)
Aug 23, 2018 9.059 9.077 9.034 9.071 101,898 +0.00(+0.05%)
Aug 22, 2018 9.049 9.067 9.036 9.067 80,534 +0.02(+0.20%)
Aug 21, 2018 9.061 9.067 9.036 9.049 153,920 -0.01(-0.13%)
Aug 20, 2018 9.030 9.061 9.030 9.061 156,048 +0.02(+0.20%)
Aug 17, 2018 9.055 9.061 9.036 9.042 174,874 -0.00(-0.05%)
Aug 16, 2018 9.006 9.061 8.988 9.047 269,606 +0.05(+0.59%)
Aug 15, 2018 8.951 9.006 8.951 8.994 102,445 +0.01(+0.07%)
Aug 14, 2018 8.969 9.000 8.969 8.988 116,087 +0.02(+0.27%)
Aug 13, 2018 9.000 9.000 8.963 8.963 160,948 -0.04(-0.41%)
Aug 10, 2018 8.969 9.000 8.969 9.000 66,049 +0.03(+0.31%)
Aug 09, 2018 8.981 8.981 8.945 8.972 87,032 +0.03(+0.38%)
Aug 08, 2018 8.988 8.994 8.939 8.939 120,571 -0.02(-0.27%)
Aug 07, 2018 9.012 9.012 8.945 8.963 134,782 -0.04(-0.47%)
Aug 06, 2018 8.981 9.012 8.969 9.006 154,174 +0.04(+0.48%)
Aug 03, 2018 8.963 8.988 8.951 8.963 154,551 -0.01(-0.14%)
Aug 02, 2018 8.902 8.975 8.902 8.975 105,537 +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.