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 (%)
Aug 31, 2005 5.648 5.667 5.616 5.629 453,508 -0.00(-0.06%)
Aug 30, 2005 5.613 5.641 5.610 5.632 328,865 +0.01(+0.22%)
Aug 29, 2005 5.616 5.632 5.610 5.620 217,006 -0.00(-0.06%)
Aug 26, 2005 5.623 5.635 5.610 5.623 237,780 +0.01(+0.17%)
Aug 25, 2005 5.632 5.645 5.604 5.613 521,263 -0.02(-0.33%)
Aug 24, 2005 5.620 5.645 5.610 5.632 429,858 +0.00(+0.00%)
Aug 23, 2005 5.620 5.638 5.616 5.632 273,895 +0.02(+0.33%)
Aug 22, 2005 5.632 5.635 5.588 5.613 349,959 -0.04(-0.66%)
Aug 19, 2005 5.620 5.651 5.610 5.651 333,659 +0.04(+0.78%)
Aug 18, 2005 5.601 5.623 5.588 5.607 392,146 +0.01(+0.11%)
Aug 17, 2005 5.601 5.610 5.585 5.601 407,167 -0.01(-0.17%)
Aug 16, 2005 5.620 5.626 5.595 5.610 423,786 -0.01(-0.17%)
Aug 15, 2005 5.585 5.623 5.566 5.620 350,598 +0.01(+0.17%)
Aug 12, 2005 5.588 5.616 5.554 5.610 202,305 +0.02(+0.34%)
Aug 11, 2005 5.569 5.610 5.554 5.591 283,163 +0.02(+0.28%)
Aug 10, 2005 5.569 5.598 5.557 5.576 351,557 +0.01(+0.11%)
Aug 09, 2005 5.604 5.620 5.557 5.569 360,506 -0.05(-0.84%)
Aug 08, 2005 5.620 5.632 5.595 5.616 367,856 +0.00(+0.00%)
Aug 05, 2005 5.613 5.632 5.613 5.616 132,633 +0.00(+0.00%)
Aug 04, 2005 5.620 5.632 5.610 5.616 342,608 -0.00(-0.07%)
Aug 03, 2005 5.607 5.632 5.607 5.620 289,555 +0.00(+0.07%)
Aug 02, 2005 5.585 5.626 5.573 5.616 305,535 +0.03(+0.62%)
Aug 01, 2005 5.532 5.620 5.532 5.582 358,268 +0.03(+0.51%)
Jul 29, 2005 5.563 5.576 5.513 5.554 410,363 +0.02(+0.34%)
Jul 28, 2005 5.507 5.551 5.494 5.535 384,156 +0.03(+0.51%)
Jul 27, 2005 5.535 5.569 5.501 5.507 588,059 -0.02(-0.40%)
Jul 26, 2005 5.563 5.591 5.516 5.529 533,088 -0.03(-0.62%)
Jul 25, 2005 5.610 5.610 5.554 5.563 299,462 -0.01(-0.17%)
Jul 22, 2005 5.541 5.598 5.541 5.573 349,639 +0.03(+0.56%)
Jul 21, 2005 5.569 5.569 5.526 5.541 396,940 -0.02(-0.33%)
Jul 20, 2005 5.554 5.582 5.548 5.559 227,233 -0.05(-0.90%)
Jul 19, 2005 5.595 5.616 5.557 5.610 334,299 +0.01(+0.22%)
Jul 18, 2005 5.629 5.629 5.588 5.598 233,625 -0.03(-0.50%)
Jul 15, 2005 5.616 5.626 5.591 5.626 342,608 +0.01(+0.17%)
Jul 14, 2005 5.576 5.616 5.541 5.616 419,951 +0.04(+0.79%)
Jul 13, 2005 5.538 5.582 5.504 5.573 511,356 +0.02(+0.28%)
Jul 12, 2005 5.585 5.601 5.519 5.557 382,877 -0.05(-0.84%)
Jul 11, 2005 5.610 5.616 5.563 5.604 191,758 +0.02(+0.28%)
Jul 08, 2005 5.598 5.613 5.573 5.588 321,195 +0.01(+0.11%)
Jul 07, 2005 5.616 5.623 5.569 5.582 384,156 -0.02(-0.34%)
Jul 06, 2005 5.563 5.616 5.538 5.601 349,639 +0.05(+0.96%)
Jul 05, 2005 5.551 5.551 5.479 5.548 304,576 +0.01(+0.17%)
Jul 01, 2005 5.469 5.576 5.469 5.538 532,769 +0.08(+1.55%)
Jun 30, 2005 5.438 5.476 5.419 5.454 319,278 +0.04(+0.75%)
Jun 29, 2005 5.401 5.419 5.385 5.413 484,190 -0.01(-0.12%)
Jun 28, 2005 5.357 5.429 5.354 5.419 514,552 +0.07(+1.29%)
Jun 27, 2005 5.391 5.397 5.341 5.350 652,937 -0.05(-0.93%)
Jun 24, 2005 5.426 5.444 5.391 5.401 496,654 -0.03(-0.46%)
Jun 23, 2005 5.419 5.460 5.416 5.426 496,015 -0.01(-0.23%)
Jun 22, 2005 5.507 5.519 5.426 5.438 528,614 -0.07(-1.25%)
Jun 21, 2005 5.473 5.507 5.441 5.507 333,020 -0.01(-0.23%)
Jun 20, 2005 5.551 5.560 5.491 5.519 258,234 -0.03(-0.56%)
Jun 17, 2005 5.560 5.607 5.526 5.551 317,680 -0.01(-0.11%)
Jun 16, 2005 5.494 5.557 5.491 5.557 268,142 +0.05(+0.85%)
Jun 15, 2005 5.541 5.566 5.507 5.510 371,372 -0.03(-0.62%)
Jun 14, 2005 5.541 5.576 5.541 5.544 342,608 -0.02(-0.39%)
Jun 13, 2005 5.607 5.629 5.544 5.566 400,775 -0.03(-0.61%)
Jun 10, 2005 5.535 5.604 5.526 5.601 471,086 +0.03(+0.62%)
Jun 09, 2005 5.576 5.591 5.535 5.566 310,968 -0.03(-0.50%)
Jun 08, 2005 5.629 5.632 5.576 5.595 323,752 -0.02(-0.39%)
Jun 07, 2005 5.616 5.629 5.588 5.616 300,102 +0.01(+0.11%)
Jun 06, 2005 5.632 5.645 5.588 5.610 279,008 -0.03(-0.55%)
Jun 03, 2005 5.660 5.676 5.632 5.641 251,203 -0.03(-0.50%)
Jun 02, 2005 5.667 5.710 5.623 5.670 243,852 +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.