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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.167 5.171 5.130 5.130 272,969 -0.04(-0.73%)
Aug 28, 2008 5.122 5.182 5.122 5.167 293,129 +0.03(+0.59%)
Aug 27, 2008 5.122 5.148 5.107 5.137 281,891 -0.02(-0.29%)
Aug 26, 2008 5.145 5.156 5.114 5.152 287,376 +0.03(+0.51%)
Aug 25, 2008 5.114 5.130 5.096 5.126 180,114 -0.01(-0.22%)
Aug 22, 2008 5.024 5.141 5.024 5.137 354,608 +0.09(+1.71%)
Aug 21, 2008 5.111 5.111 5.032 5.051 550,691 -0.08(-1.54%)
Aug 20, 2008 5.122 5.171 5.114 5.130 194,741 -0.04(-0.80%)
Aug 19, 2008 5.182 5.205 5.148 5.171 194,726 +0.00(+0.07%)
Aug 18, 2008 5.190 5.239 5.160 5.167 233,343 -0.04(-0.72%)
Aug 15, 2008 5.190 5.216 5.160 5.205 0 -0.01(-0.14%)
Aug 14, 2008 5.152 5.216 5.152 5.212 141,209 +0.03(+0.58%)
Aug 13, 2008 5.197 5.220 5.182 5.182 135,807 -0.01(-0.22%)
Aug 12, 2008 5.205 5.235 5.190 5.193 147,681 -0.03(-0.50%)
Aug 11, 2008 5.220 5.223 5.201 5.220 79,070 -0.00(-0.07%)
Aug 08, 2008 5.148 5.223 5.148 5.223 178,046 +0.07(+1.31%)
Aug 07, 2008 5.197 5.212 5.156 5.156 233,314 -0.06(-1.22%)
Aug 06, 2008 5.269 5.269 5.201 5.220 211,799 -0.04(-0.71%)
Aug 05, 2008 5.216 5.265 5.216 5.257 213,976 +0.03(+0.65%)
Aug 04, 2008 5.239 5.239 5.197 5.223 117,903 -0.04(-0.71%)
Aug 01, 2008 5.141 5.261 5.141 5.261 315,426 +0.09(+1.82%)
Jul 31, 2008 5.197 5.212 5.160 5.167 348,104 -0.05(-0.94%)
Jul 30, 2008 5.265 5.265 5.212 5.216 293,773 -0.04(-0.72%)
Jul 29, 2008 5.254 5.302 5.208 5.254 317,334 +0.07(+1.30%)
Jul 28, 2008 5.227 5.295 5.186 5.186 333,873 -0.06(-1.15%)
Jul 25, 2008 5.261 5.265 5.223 5.246 341,965 +0.01(+0.17%)
Jul 24, 2008 5.242 5.269 5.223 5.237 281,979 -0.02(-0.46%)
Jul 23, 2008 5.284 5.284 5.239 5.261 367,423 -0.02(-0.43%)
Jul 22, 2008 5.223 5.284 5.197 5.284 303,944 +0.03(+0.50%)
Jul 21, 2008 5.201 5.257 5.201 5.257 143,963 +0.06(+1.23%)
Jul 18, 2008 5.235 5.242 5.190 5.193 213,779 -0.04(-0.72%)
Jul 17, 2008 5.126 5.250 5.126 5.231 322,297 +0.05(+0.94%)
Jul 16, 2008 5.036 5.190 5.028 5.182 323,486 +0.11(+2.07%)
Jul 15, 2008 5.160 5.160 5.002 5.077 645,358 -0.13(-2.48%)
Jul 14, 2008 5.291 5.325 5.197 5.206 304,140 -0.11(-2.03%)
Jul 11, 2008 5.223 5.317 5.223 5.314 334,051 +0.01(+0.21%)
Jul 10, 2008 5.306 5.340 5.265 5.302 309,950 -0.02(-0.35%)
Jul 09, 2008 5.276 5.351 5.272 5.321 106,109 +0.04(+0.78%)
Jul 08, 2008 5.325 5.325 5.265 5.280 391,708 -0.05(-1.01%)
Jul 07, 2008 5.378 5.410 5.291 5.334 487,674 -0.03(-0.60%)
Jul 04, 2008 5.430 5.438 5.366 5.366 396,410 +0.00(+0.00%)
Jul 03, 2008 5.430 5.438 5.366 5.366 396,410 -0.08(-1.45%)
Jul 02, 2008 5.460 5.464 5.423 5.445 227,204 -0.02(-0.34%)
Jul 01, 2008 5.404 5.487 5.404 5.464 221,347 +0.01(+0.21%)
Jun 30, 2008 5.483 5.498 5.445 5.453 223,210 -0.01(-0.21%)
Jun 27, 2008 5.524 5.535 5.464 5.464 174,230 -0.07(-1.22%)
Jun 26, 2008 5.562 5.592 5.532 5.532 350,565 -0.08(-1.34%)
Jun 25, 2008 5.543 5.637 5.535 5.607 387,831 +0.04(+0.67%)
Jun 24, 2008 5.584 5.618 5.562 5.569 297,490 -0.05(-0.94%)
Jun 23, 2008 5.659 5.663 5.622 5.622 345,139 -0.02(-0.33%)
Jun 20, 2008 5.656 5.667 5.629 5.641 188,499 -0.03(-0.60%)
Jun 19, 2008 5.659 5.686 5.656 5.674 189,145 -0.02(-0.33%)
Jun 18, 2008 5.750 5.753 5.693 5.693 162,447 -0.04(-0.66%)
Jun 17, 2008 5.663 5.731 5.656 5.731 130,817 +0.07(+1.19%)
Jun 16, 2008 5.648 5.667 5.633 5.663 188,714 +0.01(+0.13%)
Jun 13, 2008 5.671 5.674 5.644 5.656 172,088 +0.02(+0.27%)
Jun 12, 2008 5.671 5.693 5.641 5.641 165,028 -0.04(-0.73%)
Jun 11, 2008 5.652 5.701 5.648 5.682 259,695 +0.02(+0.27%)
Jun 10, 2008 5.686 5.704 5.644 5.667 380,202 +0.00(+0.07%)
Jun 09, 2008 5.701 5.712 5.663 5.663 138,766 -0.04(-0.66%)
Jun 06, 2008 5.723 5.723 5.682 5.701 173,269 -0.01(-0.13%)
Jun 05, 2008 5.712 5.731 5.693 5.708 171,537 -0.01(-0.20%)
Jun 04, 2008 5.720 5.735 5.708 5.720 143,585 -0.02(-0.33%)
Jun 03, 2008 5.723 5.738 5.701 5.738 203,970 +0.00(+0.00%)
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.