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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.880 6.915 6.859 6.905 292,137 +0.02(+0.30%)
Aug 28, 2015 6.869 6.890 6.859 6.885 117,451 -0.01(-0.07%)
Aug 27, 2015 6.905 6.931 6.869 6.890 183,792 -0.02(-0.22%)
Aug 26, 2015 6.890 6.926 6.876 6.905 152,087 +0.04(+0.59%)
Aug 25, 2015 6.788 6.910 6.778 6.864 398,445 +0.13(+1.89%)
Aug 24, 2015 6.630 6.757 6.288 6.737 494,552 -0.13(-1.93%)
Aug 21, 2015 6.900 6.931 6.844 6.869 333,817 -0.05(-0.66%)
Aug 20, 2015 6.951 6.961 6.915 6.915 161,996 -0.04(-0.55%)
Aug 19, 2015 6.949 6.964 6.928 6.954 120,557 -0.01(-0.07%)
Aug 18, 2015 6.938 6.969 6.928 6.959 121,479 +0.01(+0.07%)
Aug 17, 2015 6.984 7.001 6.928 6.954 217,245 -0.04(-0.51%)
Aug 14, 2015 6.969 6.989 6.949 6.989 132,655 +0.01(+0.15%)
Aug 13, 2015 6.964 7.010 6.964 6.979 176,352 +0.00(+0.00%)
Aug 12, 2015 6.944 6.999 6.938 6.979 175,503 +0.02(+0.29%)
Aug 11, 2015 6.979 7.020 6.949 6.959 311,153 -0.02(-0.29%)
Aug 10, 2015 7.050 7.050 6.979 6.979 137,394 -0.06(-0.79%)
Aug 07, 2015 7.035 7.050 7.010 7.035 206,770 -0.01(-0.07%)
Aug 06, 2015 7.076 7.081 7.015 7.040 138,704 -0.05(-0.72%)
Aug 05, 2015 7.060 7.091 7.040 7.091 94,509 +0.03(+0.43%)
Aug 04, 2015 7.070 7.080 7.035 7.060 139,035 -0.03(-0.36%)
Aug 03, 2015 7.050 7.101 7.050 7.086 124,609 +0.03(+0.43%)
Jul 31, 2015 7.065 7.065 7.035 7.055 89,136 +0.01(+0.07%)
Jul 30, 2015 7.035 7.050 7.015 7.050 132,648 +0.00(+0.00%)
Jul 29, 2015 7.035 7.068 7.035 7.050 131,310 +0.01(+0.12%)
Jul 28, 2015 7.015 7.055 7.010 7.042 98,195 +0.03(+0.39%)
Jul 27, 2015 7.030 7.050 7.005 7.015 288,865 -0.03(-0.42%)
Jul 24, 2015 7.086 7.101 6.989 7.044 223,187 -0.06(-0.87%)
Jul 23, 2015 7.121 7.263 7.096 7.106 144,843 -0.02(-0.21%)
Jul 22, 2015 7.162 7.167 7.120 7.121 269,299 -0.04(-0.60%)
Jul 21, 2015 7.144 7.174 7.134 7.164 230,594 +0.01(+0.14%)
Jul 20, 2015 7.174 7.190 7.144 7.154 180,300 -0.03(-0.42%)
Jul 17, 2015 7.200 7.209 7.169 7.185 176,441 -0.03(-0.42%)
Jul 16, 2015 7.159 7.245 7.154 7.215 204,044 +0.05(+0.63%)
Jul 15, 2015 7.109 7.179 7.099 7.169 192,253 +0.06(+0.85%)
Jul 14, 2015 7.073 7.114 7.073 7.109 145,078 +0.02(+0.28%)
Jul 13, 2015 7.079 7.129 7.079 7.089 327,947 -0.01(-0.07%)
Jul 10, 2015 7.164 7.179 7.089 7.094 145,270 -0.04(-0.50%)
Jul 09, 2015 7.134 7.144 7.109 7.129 250,797 +0.01(+0.14%)
Jul 08, 2015 7.119 7.129 7.094 7.119 433,953 +0.00(+0.00%)
Jul 07, 2015 7.089 7.129 7.084 7.119 260,510 +0.02(+0.21%)
Jul 06, 2015 7.033 7.104 7.028 7.104 163,262 +0.04(+0.57%)
Jul 02, 2015 7.058 7.063 7.063 7.063 118,640 +0.02(+0.29%)
Jul 01, 2015 6.988 7.058 6.983 7.043 228,067 +0.09(+1.23%)
Jun 30, 2015 6.952 7.013 6.942 6.957 464,588 +0.04(+0.51%)
Jun 29, 2015 7.058 7.058 6.907 6.922 574,105 -0.15(-2.14%)
Jun 26, 2015 7.154 7.164 7.048 7.073 358,415 -0.09(-1.20%)
Jun 25, 2015 7.200 7.200 7.159 7.159 161,028 -0.03(-0.42%)
Jun 24, 2015 7.190 7.205 7.179 7.190 151,660 -0.02(-0.28%)
Jun 23, 2015 7.149 7.210 7.144 7.210 163,482 +0.05(+0.63%)
Jun 22, 2015 7.190 7.190 7.144 7.164 183,316 +0.01(+0.07%)
Jun 19, 2015 7.144 7.179 7.124 7.159 131,180 +0.00(+0.04%)
Jun 18, 2015 7.152 7.192 7.152 7.157 111,120 -0.02(-0.21%)
Jun 17, 2015 7.147 7.162 7.147 7.172 279,056 -0.02(-0.21%)
Jun 16, 2015 7.197 7.207 7.172 7.187 147,345 -0.03(-0.42%)
Jun 15, 2015 7.242 7.247 7.197 7.217 99,321 -0.03(-0.42%)
Jun 12, 2015 7.252 7.257 7.237 7.247 164,863 -0.01(-0.14%)
Jun 11, 2015 7.272 7.272 7.252 7.257 127,714 +0.00(+0.00%)
Jun 10, 2015 7.292 7.294 7.252 7.257 158,220 -0.03(-0.41%)
Jun 09, 2015 7.282 7.287 7.282 7.287 188,673 -0.00(-0.01%)
Jun 08, 2015 7.242 7.302 7.227 7.288 327,990 +0.05(+0.71%)
Jun 05, 2015 7.182 7.252 7.167 7.237 176,740 +0.06(+0.84%)
Jun 04, 2015 7.237 7.242 7.172 7.177 217,586 -0.06(-0.76%)
Jun 03, 2015 7.252 7.252 7.227 7.232 148,326 -0.02(-0.28%)
Jun 02, 2015 7.212 7.257 7.187 7.252 197,670 +0.06(+0.77%)
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.