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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.648 5.667 5.617 5.629 453,465 -0.00(-0.06%)
Aug 30, 2005 5.614 5.642 5.611 5.633 328,834 +0.01(+0.22%)
Aug 29, 2005 5.617 5.633 5.611 5.620 216,986 -0.00(-0.06%)
Aug 26, 2005 5.623 5.636 5.611 5.623 237,757 +0.01(+0.17%)
Aug 25, 2005 5.633 5.645 5.604 5.614 521,213 -0.02(-0.33%)
Aug 24, 2005 5.620 5.645 5.611 5.633 429,817 +0.00(+0.00%)
Aug 23, 2005 5.620 5.639 5.617 5.633 273,868 +0.02(+0.33%)
Aug 22, 2005 5.633 5.636 5.589 5.614 349,925 -0.04(-0.66%)
Aug 19, 2005 5.620 5.651 5.611 5.651 333,628 +0.04(+0.78%)
Aug 18, 2005 5.601 5.623 5.589 5.608 392,108 +0.01(+0.11%)
Aug 17, 2005 5.601 5.611 5.586 5.601 407,128 -0.01(-0.17%)
Aug 16, 2005 5.620 5.626 5.595 5.611 423,745 -0.01(-0.17%)
Aug 15, 2005 5.586 5.623 5.567 5.620 350,565 +0.01(+0.17%)
Aug 12, 2005 5.589 5.617 5.554 5.611 202,285 +0.02(+0.34%)
Aug 11, 2005 5.570 5.611 5.554 5.592 283,136 +0.02(+0.28%)
Aug 10, 2005 5.570 5.598 5.558 5.576 351,523 +0.01(+0.11%)
Aug 09, 2005 5.604 5.620 5.558 5.570 360,471 -0.05(-0.84%)
Aug 08, 2005 5.620 5.633 5.595 5.617 367,821 +0.00(+0.00%)
Aug 05, 2005 5.614 5.633 5.614 5.617 132,620 +0.00(+0.00%)
Aug 04, 2005 5.620 5.633 5.611 5.617 342,575 -0.00(-0.07%)
Aug 03, 2005 5.608 5.633 5.608 5.621 289,527 +0.00(+0.07%)
Aug 02, 2005 5.586 5.626 5.573 5.617 305,506 +0.03(+0.62%)
Aug 01, 2005 5.532 5.620 5.532 5.583 358,234 +0.03(+0.51%)
Jul 29, 2005 5.564 5.576 5.514 5.554 410,324 +0.02(+0.34%)
Jul 28, 2005 5.507 5.551 5.495 5.536 384,119 +0.03(+0.51%)
Jul 27, 2005 5.536 5.570 5.501 5.507 588,003 -0.02(-0.40%)
Jul 26, 2005 5.564 5.592 5.517 5.529 533,037 -0.03(-0.62%)
Jul 25, 2005 5.611 5.611 5.554 5.564 299,434 -0.01(-0.17%)
Jul 22, 2005 5.542 5.598 5.542 5.573 349,606 +0.03(+0.56%)
Jul 21, 2005 5.570 5.570 5.526 5.542 396,902 -0.02(-0.33%)
Jul 20, 2005 5.554 5.583 5.548 5.560 227,212 -0.05(-0.90%)
Jul 19, 2005 5.595 5.617 5.558 5.611 334,267 +0.01(+0.22%)
Jul 18, 2005 5.629 5.629 5.589 5.598 233,603 -0.03(-0.50%)
Jul 15, 2005 5.617 5.626 5.592 5.626 342,575 +0.01(+0.17%)
Jul 14, 2005 5.576 5.617 5.542 5.617 419,911 +0.04(+0.79%)
Jul 13, 2005 5.539 5.583 5.504 5.573 511,307 +0.02(+0.28%)
Jul 12, 2005 5.586 5.601 5.520 5.558 382,841 -0.05(-0.84%)
Jul 11, 2005 5.611 5.617 5.564 5.604 191,740 +0.02(+0.28%)
Jul 08, 2005 5.598 5.614 5.573 5.589 321,164 +0.01(+0.11%)
Jul 07, 2005 5.617 5.623 5.570 5.583 384,119 -0.02(-0.34%)
Jul 06, 2005 5.564 5.617 5.539 5.601 349,606 +0.05(+0.96%)
Jul 05, 2005 5.551 5.551 5.479 5.548 304,547 +0.01(+0.17%)
Jul 01, 2005 5.470 5.576 5.470 5.539 532,718 +0.08(+1.55%)
Jun 30, 2005 5.439 5.476 5.420 5.454 319,247 +0.04(+0.75%)
Jun 29, 2005 5.401 5.420 5.385 5.414 484,144 -0.01(-0.12%)
Jun 28, 2005 5.357 5.429 5.354 5.420 514,502 +0.07(+1.29%)
Jun 27, 2005 5.392 5.398 5.342 5.351 652,875 -0.05(-0.93%)
Jun 24, 2005 5.426 5.445 5.392 5.401 496,607 -0.03(-0.46%)
Jun 23, 2005 5.420 5.461 5.417 5.426 495,968 -0.01(-0.23%)
Jun 22, 2005 5.507 5.520 5.426 5.439 528,563 -0.07(-1.25%)
Jun 21, 2005 5.473 5.507 5.442 5.507 332,988 -0.01(-0.23%)
Jun 20, 2005 5.551 5.561 5.492 5.520 258,210 -0.03(-0.56%)
Jun 17, 2005 5.561 5.608 5.526 5.551 317,649 -0.01(-0.11%)
Jun 16, 2005 5.495 5.558 5.492 5.558 268,116 +0.05(+0.85%)
Jun 15, 2005 5.542 5.567 5.507 5.511 371,336 -0.03(-0.62%)
Jun 14, 2005 5.542 5.576 5.542 5.545 342,575 -0.02(-0.39%)
Jun 13, 2005 5.608 5.629 5.545 5.567 400,737 -0.03(-0.61%)
Jun 10, 2005 5.536 5.604 5.526 5.601 471,041 +0.03(+0.62%)
Jun 09, 2005 5.576 5.592 5.536 5.567 310,938 -0.03(-0.50%)
Jun 08, 2005 5.629 5.633 5.576 5.595 323,721 -0.02(-0.39%)
Jun 07, 2005 5.617 5.629 5.589 5.617 300,073 +0.01(+0.11%)
Jun 06, 2005 5.633 5.645 5.589 5.611 278,982 -0.03(-0.55%)
Jun 03, 2005 5.661 5.676 5.633 5.642 251,179 -0.03(-0.50%)
Jun 02, 2005 5.667 5.711 5.623 5.670 243,829 +0.01(+0.11%)
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.