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

14.86 USD +0.09 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 30, 2018 14.64 14.79 14.64 14.72 88,562 -0.04(-0.27%)
Aug 29, 2018 14.74 14.84 14.73 14.76 133,973 +0.00(+0.00%)
Aug 28, 2018 14.73 14.79 14.71 14.76 65,372 +0.01(+0.07%)
Aug 27, 2018 14.80 14.80 14.73 14.75 103,091 -0.02(-0.14%)
Aug 24, 2018 14.80 14.81 14.75 14.77 62,000 -0.03(-0.20%)
Aug 23, 2018 14.78 14.81 14.74 14.80 62,455 -0.06(-0.40%)
Aug 22, 2018 14.83 14.86 14.81 14.86 49,138 +0.03(+0.20%)
Aug 21, 2018 14.85 14.86 14.81 14.83 93,915 -0.02(-0.13%)
Aug 20, 2018 14.80 14.85 14.80 14.85 95,213 +0.03(+0.20%)
Aug 17, 2018 14.84 14.85 14.81 14.82 106,700 -0.01(-0.05%)
Aug 16, 2018 14.76 14.85 14.73 14.83 164,501 +0.09(+0.59%)
Aug 15, 2018 14.67 14.76 14.67 14.74 62,507 +0.01(+0.07%)
Aug 14, 2018 14.70 14.75 14.70 14.73 70,831 +0.04(+0.27%)
Aug 13, 2018 14.75 14.75 14.69 14.69 98,203 -0.06(-0.41%)
Aug 10, 2018 14.70 14.75 14.70 14.75 40,300 +0.04(+0.31%)
Aug 09, 2018 14.72 14.72 14.66 14.71 53,103 +0.05(+0.38%)
Aug 08, 2018 14.73 14.74 14.65 14.65 73,567 -0.04(-0.27%)
Aug 07, 2018 14.77 14.77 14.66 14.69 82,238 -0.07(-0.47%)
Aug 06, 2018 14.72 14.77 14.70 14.76 94,070 +0.07(+0.48%)
Aug 03, 2018 14.69 14.73 14.67 14.69 94,300 -0.02(-0.14%)
Aug 02, 2018 14.59 14.71 14.59 14.71 64,394 +0.12(+0.82%)
Aug 01, 2018 14.59 14.67 14.59 14.59 66,736 +0.03(+0.21%)
Jul 31, 2018 14.60 14.61 14.55 14.56 68,868 -0.02(-0.14%)
Jul 30, 2018 14.62 14.65 14.58 14.58 77,045 -0.09(-0.61%)
Jul 27, 2018 14.67 14.70 14.66 14.67 84,800 -0.03(-0.20%)
Jul 26, 2018 14.70 14.70 14.67 14.70 90,503 -0.01(-0.08%)
Jul 25, 2018 14.63 14.74 14.63 14.71 121,486 +0.01(+0.08%)
Jul 24, 2018 14.59 14.70 14.57 14.70 155,892 +0.13(+0.89%)
Jul 23, 2018 14.50 14.57 14.49 14.57 153,944 +0.01(+0.07%)
Jul 20, 2018 14.51 14.57 14.51 14.56 72,889 +0.02(+0.14%)
Jul 19, 2018 14.52 14.56 14.52 14.54 83,262 +0.01(+0.07%)
Jul 18, 2018 14.55 14.59 14.53 14.53 67,615 -0.03(-0.21%)
Jul 17, 2018 14.54 14.56 14.51 14.56 94,604 +0.03(+0.21%)
Jul 16, 2018 14.54 14.56 14.50 14.53 117,430 -0.00(-0.00%)
Jul 13, 2018 14.58 14.58 14.52 14.53 114,168 -0.04(-0.27%)
Jul 12, 2018 14.60 14.60 14.53 14.57 104,342 -0.02(-0.14%)
Jul 11, 2018 14.61 14.63 14.58 14.59 69,704 -0.01(-0.07%)
Jul 10, 2018 14.62 14.62 14.58 14.60 78,670 +0.00(+0.00%)
Jul 09, 2018 14.57 14.62 14.56 14.60 162,041 +0.03(+0.21%)
Jul 06, 2018 14.51 14.58 14.50 14.57 85,270 +0.05(+0.34%)
Jul 05, 2018 14.50 14.55 14.50 14.52 62,856 +0.03(+0.21%)
Jul 03, 2018 14.49 14.49 14.49 0 +0.07(+0.49%)
Jul 02, 2018 14.51 14.53 14.41 14.42 107,572 -0.08(-0.55%)
Jun 29, 2018 14.52 14.56 14.43 14.50 172,192 +0.04(+0.28%)
Jun 28, 2018 14.60 14.60 14.42 14.46 141,845 -0.13(-0.89%)
Jun 27, 2018 14.63 14.64 14.56 14.59 109,785 +0.00(+0.00%)
Jun 26, 2018 14.59 14.63 14.57 14.59 63,690 -0.01(-0.07%)
Jun 25, 2018 14.66 14.68 14.57 14.60 62,119 -0.07(-0.48%)
Jun 22, 2018 14.64 14.67 14.62 14.67 80,561 +0.07(+0.48%)
Jun 21, 2018 14.82 14.82 14.58 14.60 205,998 -0.27(-1.82%)
Jun 20, 2018 14.82 14.87 14.79 14.87 69,720 +0.11(+0.75%)
Jun 19, 2018 14.80 14.82 14.76 14.76 86,794 -0.07(-0.47%)
Jun 18, 2018 14.82 14.85 14.79 14.83 93,682 -0.05(-0.34%)
Jun 15, 2018 14.88 14.73 14.88 128,772 +0.15(+1.02%)
Jun 14, 2018 14.82 14.82 14.70 14.73 107,054 -0.07(-0.47%)
Jun 13, 2018 14.83 14.83 14.77 14.80 80,794 +0.00(+0.00%)
Jun 12, 2018 14.80 14.83 14.79 14.80 82,947 -0.02(-0.13%)
Jun 11, 2018 14.84 14.84 14.79 14.82 58,713 +0.00(+0.00%)
Jun 08, 2018 14.84 14.84 14.79 14.82 108,408 +0.00(+0.00%)
Jun 07, 2018 14.81 14.84 14.78 14.82 112,985 +0.00(+0.00%)
Jun 06, 2018 14.84 14.76 14.82 128,450 +0.00(+0.00%)
Jun 05, 2018 14.75 14.82 14.72 14.82 114,706 +0.06(+0.41%)
Jun 04, 2018 14.90 14.97 14.75 14.76 170,159 -0.13(-0.87%)
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.