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

12.87 -0.06 (-0.46%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.723 5.723 5.695 5.710 483,551 +0.00(+0.00%)
Aug 30, 2006 5.698 5.720 5.695 5.710 366,258 +0.01(+0.22%)
Aug 29, 2006 5.704 5.707 5.682 5.698 504,325 +0.01(+0.17%)
Aug 28, 2006 5.685 5.713 5.679 5.688 523,820 +0.01(+0.17%)
Aug 25, 2006 5.673 5.682 5.663 5.679 433,054 +0.00(+0.06%)
Aug 24, 2006 5.670 5.685 5.654 5.676 822,324 -0.00(-0.06%)
Aug 23, 2006 5.698 5.710 5.676 5.679 396,620 -0.01(-0.22%)
Aug 22, 2006 5.704 5.704 5.679 5.692 449,673 -0.03(-0.60%)
Aug 21, 2006 5.732 5.732 5.707 5.726 485,788 -0.01(-0.11%)
Aug 18, 2006 5.738 5.763 5.723 5.732 939,616 -0.00(-0.05%)
Aug 17, 2006 5.773 5.779 5.723 5.735 691,609 -0.03(-0.60%)
Aug 16, 2006 5.782 5.794 5.757 5.770 462,777 +0.01(+0.22%)
Aug 15, 2006 5.763 5.782 5.757 5.757 403,332 -0.00(-0.05%)
Aug 14, 2006 5.760 5.767 5.742 5.760 368,176 +0.00(+0.00%)
Aug 11, 2006 5.754 5.760 5.742 5.760 262,709 +0.01(+0.11%)
Aug 10, 2006 5.732 5.754 5.717 5.754 505,922 +0.01(+0.22%)
Aug 09, 2006 5.757 5.757 5.717 5.742 357,949 -0.00(-0.05%)
Aug 08, 2006 5.748 5.751 5.726 5.745 388,630 +0.01(+0.11%)
Aug 07, 2006 5.742 5.745 5.713 5.738 423,147 +0.00(+0.05%)
Aug 04, 2006 5.742 5.751 5.732 5.735 272,616 -0.02(-0.38%)
Aug 03, 2006 5.763 5.767 5.738 5.757 299,782 -0.00(-0.05%)
Aug 02, 2006 5.770 5.775 5.738 5.760 375,207 -0.01(-0.16%)
Aug 01, 2006 5.751 5.770 5.739 5.770 319,278 +0.03(+0.49%)
Jul 31, 2006 5.717 5.757 5.713 5.742 561,213 +0.03(+0.55%)
Jul 28, 2006 5.742 5.745 5.692 5.710 401,094 -0.03(-0.60%)
Jul 27, 2006 5.742 5.757 5.732 5.745 324,711 +0.00(+0.05%)
Jul 26, 2006 5.723 5.742 5.710 5.742 405,888 +0.03(+0.49%)
Jul 25, 2006 5.720 5.726 5.704 5.713 381,599 -0.01(-0.16%)
Jul 24, 2006 5.707 5.723 5.695 5.723 318,319 +0.03(+0.49%)
Jul 21, 2006 5.704 5.704 5.676 5.695 358,268 -0.01(-0.11%)
Jul 20, 2006 5.717 5.717 5.685 5.701 307,452 -0.04(-0.71%)
Jul 19, 2006 5.729 5.742 5.720 5.742 430,497 +0.01(+0.22%)
Jul 18, 2006 5.735 5.751 5.723 5.729 453,508 -0.01(-0.11%)
Jul 17, 2006 5.710 5.742 5.710 5.735 412,920 +0.03(+0.44%)
Jul 14, 2006 5.713 5.729 5.682 5.710 426,662 -0.02(-0.33%)
Jul 13, 2006 5.732 5.738 5.720 5.729 373,609 -0.01(-0.11%)
Jul 12, 2006 5.729 5.735 5.704 5.735 304,256 +0.01(+0.11%)
Jul 11, 2006 5.732 5.732 5.704 5.729 313,525 -0.00(-0.05%)
Jul 10, 2006 5.745 5.745 5.720 5.732 278,689 -0.00(-0.05%)
Jul 07, 2006 5.735 5.745 5.707 5.735 305,215 -0.01(-0.11%)
Jul 06, 2006 5.726 5.742 5.707 5.742 320,236 +0.02(+0.38%)
Jul 05, 2006 5.704 5.720 5.698 5.720 266,224 +0.01(+0.16%)
Jul 03, 2006 5.679 5.710 5.679 5.710 246,090 +0.04(+0.72%)
Jun 30, 2006 5.701 5.704 5.670 5.670 496,654 -0.03(-0.44%)
Jun 29, 2006 5.707 5.707 5.679 5.695 309,370 -0.02(-0.27%)
Jun 28, 2006 5.663 5.710 5.663 5.710 455,106 +0.03(+0.55%)
Jun 27, 2006 5.723 5.731 5.663 5.679 424,106 -0.04(-0.66%)
Jun 26, 2006 5.738 5.751 5.704 5.717 411,641 -0.02(-0.38%)
Jun 23, 2006 5.710 5.738 5.688 5.738 1,504,665 +0.04(+0.71%)
Jun 22, 2006 5.701 5.710 5.657 5.698 456,385 -0.01(-0.22%)
Jun 21, 2006 5.682 5.710 5.673 5.710 501,129 -0.02(-0.27%)
Jun 20, 2006 5.707 5.726 5.701 5.726 495,376 +0.02(+0.38%)
Jun 19, 2006 5.679 5.704 5.676 5.704 375,846 +0.03(+0.55%)
Jun 16, 2006 5.667 5.698 5.663 5.673 288,596 +0.01(+0.17%)
Jun 15, 2006 5.645 5.682 5.635 5.663 342,608 +0.02(+0.28%)
Jun 14, 2006 5.660 5.679 5.626 5.648 419,951 -0.00(-0.06%)
Jun 13, 2006 5.623 5.651 5.616 5.651 366,258 +0.02(+0.33%)
Jun 12, 2006 5.604 5.632 5.604 5.632 232,347 +0.03(+0.50%)
Jun 09, 2006 5.601 5.604 5.579 5.604 273,255 +0.00(+0.06%)
Jun 08, 2006 5.598 5.601 5.576 5.601 339,093 +0.01(+0.11%)
Jun 07, 2006 5.585 5.607 5.582 5.595 333,340 +0.02(+0.39%)
Jun 06, 2006 5.566 5.585 5.526 5.573 313,205 -0.00(-0.06%)
Jun 05, 2006 5.595 5.601 5.554 5.576 382,238 -0.02(-0.39%)
Jun 02, 2006 5.610 5.616 5.585 5.598 304,896 -0.01(-0.17%)
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.