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

12.95 +0.09 (+0.69%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.420 7.420 7.365 7.380 164,401 -0.03(-0.40%)
Apr 29, 2015 7.405 7.420 7.395 7.410 263,910 +0.00(+0.00%)
Apr 28, 2015 7.375 7.420 7.375 7.410 202,750 +0.03(+0.47%)
Apr 27, 2015 7.425 7.430 7.375 7.375 201,021 -0.03(-0.47%)
Apr 24, 2015 7.430 7.445 7.400 7.410 286,558 -0.02(-0.27%)
Apr 23, 2015 7.415 7.460 7.410 7.430 402,220 +0.03(+0.47%)
Apr 22, 2015 7.430 7.430 7.390 7.395 154,877 -0.02(-0.27%)
Apr 21, 2015 7.455 7.455 7.405 7.415 113,544 -0.01(-0.10%)
Apr 20, 2015 7.378 7.427 7.353 7.422 184,735 +0.06(+0.88%)
Apr 17, 2015 7.363 7.378 7.348 7.358 202,243 +0.00(+0.07%)
Apr 16, 2015 7.348 7.368 7.343 7.353 191,025 +0.01(+0.14%)
Apr 15, 2015 7.358 7.368 7.338 7.343 133,031 -0.00(-0.07%)
Apr 14, 2015 7.338 7.353 7.337 7.348 136,809 +0.01(+0.14%)
Apr 13, 2015 7.353 7.358 7.338 7.338 187,034 -0.01(-0.14%)
Apr 10, 2015 7.343 7.358 7.343 7.348 247,706 +0.00(+0.00%)
Apr 09, 2015 7.348 7.370 7.348 7.348 167,182 +0.01(+0.14%)
Apr 08, 2015 7.318 7.358 7.313 7.338 150,600 +0.02(+0.27%)
Apr 07, 2015 7.278 7.328 7.273 7.318 266,321 +0.03(+0.48%)
Apr 06, 2015 7.273 7.298 7.273 7.283 166,000 +0.01(+0.14%)
Apr 02, 2015 7.283 7.273 7.273 7.273 111,034 +0.00(+0.00%)
Apr 01, 2015 7.263 7.298 7.248 7.273 187,303 +0.02(+0.27%)
Mar 31, 2015 7.253 7.278 7.243 7.253 201,161 +0.00(+0.07%)
Mar 30, 2015 7.243 7.258 7.238 7.248 173,615 +0.00(+0.07%)
Mar 27, 2015 7.253 7.273 7.238 7.243 232,087 +0.00(+0.00%)
Mar 26, 2015 7.248 7.258 7.238 7.243 215,583 -0.00(-0.07%)
Mar 25, 2015 7.243 7.263 7.214 7.248 425,289 +0.01(+0.14%)
Mar 24, 2015 7.233 7.258 7.228 7.238 190,140 +0.00(+0.00%)
Mar 23, 2015 7.194 7.248 7.179 7.238 225,178 +0.06(+0.90%)
Mar 20, 2015 7.184 7.194 7.149 7.174 244,699 +0.02(+0.24%)
Mar 19, 2015 7.171 7.176 7.142 7.156 183,503 -0.00(-0.07%)
Mar 18, 2015 7.166 7.181 7.127 7.161 266,378 -0.00(-0.07%)
Mar 17, 2015 7.201 7.201 7.166 7.166 135,878 -0.04(-0.55%)
Mar 16, 2015 7.181 7.221 7.171 7.206 374,484 +0.02(+0.34%)
Mar 13, 2015 7.161 7.181 7.151 7.181 191,971 +0.00(+0.07%)
Mar 12, 2015 7.196 7.206 7.161 7.176 258,231 -0.02(-0.28%)
Mar 11, 2015 7.196 7.236 7.186 7.196 258,027 +0.01(+0.14%)
Mar 10, 2015 7.206 7.211 7.181 7.186 200,453 -0.01(-0.21%)
Mar 09, 2015 7.156 7.221 7.156 7.201 276,154 +0.02(+0.28%)
Mar 06, 2015 7.176 7.186 7.137 7.181 350,148 +0.00(+0.07%)
Mar 05, 2015 7.186 7.196 7.161 7.176 320,890 -0.01(-0.14%)
Mar 04, 2015 7.181 7.221 7.156 7.186 260,197 +0.03(+0.41%)
Mar 03, 2015 7.127 7.181 7.127 7.156 242,521 +0.02(+0.35%)
Mar 02, 2015 7.117 7.156 7.112 7.132 277,964 +0.02(+0.35%)
Feb 27, 2015 7.127 7.146 7.097 7.107 321,017 -0.00(-0.07%)
Feb 26, 2015 7.161 7.161 7.112 7.112 325,993 -0.05(-0.76%)
Feb 25, 2015 7.181 7.201 7.151 7.166 330,082 -0.01(-0.21%)
Feb 24, 2015 7.171 7.191 7.132 7.181 410,627 +0.00(+0.07%)
Feb 23, 2015 7.112 7.196 7.102 7.176 561,769 +0.08(+1.11%)
Feb 20, 2015 7.053 7.112 7.048 7.097 265,177 +0.05(+0.77%)
Feb 19, 2015 7.038 7.053 7.018 7.043 294,536 +0.01(+0.14%)
Feb 18, 2015 7.013 7.033 6.988 7.033 408,627 +0.04(+0.53%)
Feb 17, 2015 7.010 7.020 6.976 6.996 365,890 +0.00(+0.07%)
Feb 13, 2015 7.030 6.991 6.991 6.991 252,663 +0.01(+0.14%)
Feb 12, 2015 6.976 6.996 6.951 6.981 251,681 +0.02(+0.35%)
Feb 11, 2015 6.912 6.976 6.907 6.956 313,599 +0.03(+0.43%)
Feb 10, 2015 6.902 6.942 6.892 6.927 249,311 +0.02(+0.36%)
Feb 09, 2015 6.873 6.927 6.873 6.902 324,490 +0.01(+0.21%)
Feb 06, 2015 6.858 6.887 6.838 6.887 191,731 +0.02(+0.36%)
Feb 05, 2015 6.848 6.878 6.838 6.863 351,897 +0.02(+0.29%)
Feb 04, 2015 6.848 6.863 6.838 6.843 182,982 -0.01(-0.14%)
Feb 03, 2015 6.843 6.870 6.838 6.853 235,082 +0.01(+0.22%)
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.