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 (%)
Oct 30, 2015 6.855 6.855 6.793 6.803 118,094 -0.05(-0.75%)
Oct 29, 2015 6.845 6.865 6.837 6.855 218,741 -0.01(-0.08%)
Oct 28, 2015 6.824 6.860 6.819 6.860 188,286 +0.03(+0.45%)
Oct 27, 2015 6.855 6.865 6.808 6.829 123,695 -0.03(-0.38%)
Oct 26, 2015 6.839 6.865 6.824 6.855 115,626 +0.00(+0.00%)
Oct 23, 2015 6.855 6.881 6.839 6.855 48,771 +0.00(+0.00%)
Oct 22, 2015 6.783 6.876 6.783 6.855 208,692 +0.08(+1.14%)
Oct 21, 2015 6.845 6.845 6.772 6.777 143,228 -0.03(-0.41%)
Oct 20, 2015 6.810 6.821 6.790 6.805 110,026 -0.01(-0.15%)
Oct 19, 2015 6.795 6.852 6.795 6.816 210,441 -0.01(-0.08%)
Oct 16, 2015 6.826 6.836 6.795 6.821 216,695 +0.02(+0.23%)
Oct 15, 2015 6.821 6.826 6.800 6.805 132,412 -0.02(-0.30%)
Oct 14, 2015 6.831 6.857 6.821 6.826 179,649 -0.04(-0.60%)
Oct 13, 2015 6.898 6.898 6.841 6.867 81,985 -0.03(-0.37%)
Oct 12, 2015 6.908 6.915 6.885 6.893 92,975 -0.04(-0.52%)
Oct 09, 2015 6.872 6.954 6.872 6.928 158,572 +0.07(+0.97%)
Oct 08, 2015 6.759 6.877 6.759 6.862 210,598 +0.09(+1.29%)
Oct 07, 2015 6.769 6.805 6.767 6.775 117,680 +0.01(+0.08%)
Oct 06, 2015 6.775 6.779 6.754 6.769 85,267 -0.02(-0.23%)
Oct 05, 2015 6.759 6.800 6.739 6.785 141,256 +0.03(+0.38%)
Oct 02, 2015 6.728 6.759 6.698 6.759 110,940 -0.01(-0.15%)
Oct 01, 2015 6.775 6.785 6.744 6.769 189,549 -0.03(-0.38%)
Sep 30, 2015 6.821 6.826 6.749 6.795 201,875 -0.01(-0.08%)
Sep 29, 2015 6.841 6.841 6.785 6.800 148,844 -0.03(-0.45%)
Sep 28, 2015 6.857 6.882 6.810 6.831 174,230 -0.06(-0.82%)
Sep 25, 2015 6.836 6.893 6.826 6.887 153,760 +0.07(+0.98%)
Sep 24, 2015 6.862 6.862 6.810 6.821 129,974 -0.04(-0.60%)
Sep 23, 2015 6.903 6.954 6.857 6.862 246,203 -0.04(-0.60%)
Sep 22, 2015 6.934 6.949 6.898 6.903 236,270 -0.06(-0.81%)
Sep 21, 2015 6.959 6.990 6.944 6.959 75,745 -0.00(-0.03%)
Sep 18, 2015 6.941 6.977 6.941 6.961 118,933 +0.01(+0.15%)
Sep 17, 2015 6.951 6.972 6.946 6.951 144,936 -0.03(-0.37%)
Sep 16, 2015 6.936 6.977 6.921 6.977 103,577 +0.03(+0.37%)
Sep 15, 2015 6.890 6.951 6.890 6.951 125,647 +0.07(+0.96%)
Sep 14, 2015 6.905 6.910 6.885 6.885 100,875 -0.03(-0.37%)
Sep 11, 2015 6.895 6.926 6.890 6.910 72,816 +0.00(+0.00%)
Sep 10, 2015 6.895 6.921 6.895 6.910 87,884 +0.01(+0.14%)
Sep 09, 2015 6.941 6.972 6.895 6.900 88,174 -0.03(-0.44%)
Sep 08, 2015 6.982 6.982 6.921 6.931 127,450 -0.05(-0.73%)
Sep 04, 2015 6.915 6.982 6.982 6.982 172,426 +0.03(+0.44%)
Sep 03, 2015 6.905 6.951 6.895 6.951 163,597 +0.05(+0.67%)
Sep 02, 2015 6.890 6.921 6.890 6.905 248,926 +0.02(+0.30%)
Sep 01, 2015 6.880 6.890 6.849 6.885 178,933 -0.02(-0.30%)
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%)
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.