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

14.87 USD +0.07 (+0.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.97 15.00 14.85 14.99 57,367 +0.05(+0.33%)
Oct 28, 2021 14.89 14.97 14.84 14.94 73,074 +0.07(+0.47%)
Oct 27, 2021 14.88 14.91 14.81 14.87 47,135 +0.02(+0.13%)
Oct 26, 2021 14.88 14.91 14.85 139,760 -0.02(-0.13%)
Oct 25, 2021 15.06 15.06 14.80 14.87 97,580 -0.21(-1.39%)
Oct 22, 2021 14.99 15.23 14.88 15.08 100,701 +0.12(+0.80%)
Oct 21, 2021 15.13 15.18 14.93 14.96 100,691 -0.23(-1.51%)
Oct 20, 2021 15.26 15.32 15.04 15.19 109,557 -0.02(-0.13%)
Oct 19, 2021 15.08 15.25 15.03 15.21 117,763 +0.13(+0.86%)
Oct 18, 2021 14.93 15.10 14.93 15.08 69,510 +0.11(+0.73%)
Oct 15, 2021 15.09 15.23 14.91 14.97 121,825 -0.19(-1.25%)
Oct 14, 2021 15.07 15.16 15.04 15.16 64,565 +0.14(+0.93%)
Oct 13, 2021 14.94 15.06 14.94 15.02 78,748 +0.02(+0.13%)
Oct 12, 2021 14.98 15.02 14.94 15.00 28,393 +0.00(+0.00%)
Oct 11, 2021 15.00 15.05 14.89 15.00 52,563 +0.00(+0.00%)
Oct 08, 2021 14.99 15.00 14.86 15.00 47,056 +0.04(+0.27%)
Oct 07, 2021 15.01 15.01 14.89 14.96 96,906 +0.05(+0.34%)
Oct 06, 2021 14.87 14.90 14.70 14.91 76,340 +0.16(+1.08%)
Oct 05, 2021 14.72 14.80 14.66 14.75 73,566 +0.09(+0.61%)
Oct 04, 2021 14.71 14.76 14.71 14.66 46,406 -0.01(-0.07%)
Oct 01, 2021 14.66 14.80 14.51 14.67 101,002 +0.10(+0.69%)
Sep 30, 2021 15.16 15.25 14.51 14.57 386,133 -0.49(-3.25%)
Sep 29, 2021 14.91 15.06 14.87 15.06 63,368 +0.10(+0.67%)
Sep 28, 2021 14.83 14.96 14.72 14.96 66,183 +0.13(+0.88%)
Sep 27, 2021 14.91 14.91 14.79 14.83 38,731 -0.03(-0.20%)
Sep 24, 2021 14.82 14.88 14.65 14.86 124,650 +0.09(+0.61%)
Sep 23, 2021 14.79 14.90 14.70 14.77 61,772 -0.01(-0.07%)
Sep 22, 2021 14.93 14.95 14.70 14.78 102,876 -0.15(-1.00%)
Sep 21, 2021 15.10 15.10 14.93 14.93 48,234 -0.05(-0.33%)
Sep 20, 2021 15.15 15.21 14.90 14.98 88,992 -0.18(-1.19%)
Sep 17, 2021 15.19 15.26 15.12 15.16 96,476 +0.02(+0.10%)
Sep 16, 2021 15.19 15.20 15.13 15.14 55,036 -0.10(-0.62%)
Sep 15, 2021 15.37 15.37 15.16 15.24 77,207 -0.07(-0.46%)
Sep 14, 2021 15.38 15.50 15.27 15.31 64,841 -0.07(-0.46%)
Sep 13, 2021 15.53 15.73 15.35 15.38 70,935 -0.14(-0.90%)
Sep 10, 2021 15.27 15.58 15.27 15.52 178,050 +0.27(+1.77%)
Sep 09, 2021 15.04 15.25 15.03 15.25 87,403 +0.20(+1.33%)
Sep 08, 2021 14.99 15.05 14.93 15.05 50,916 +0.11(+0.74%)
Sep 07, 2021 14.74 14.96 14.74 14.94 70,680 +0.20(+1.36%)
Sep 03, 2021 14.77 14.79 14.65 14.74 59,023 -0.06(-0.41%)
Sep 02, 2021 14.71 14.80 14.65 14.80 118,661 +0.14(+0.95%)
Sep 01, 2021 15.15 15.15 14.54 14.66 226,982 -0.39(-2.59%)
Aug 31, 2021 14.93 15.05 14.73 15.05 132,954 +0.25(+1.69%)
Aug 30, 2021 14.73 14.85 14.61 14.80 82,224 +0.19(+1.30%)
Aug 27, 2021 14.67 14.72 14.56 14.61 94,867 +0.02(+0.14%)
Aug 26, 2021 14.82 14.82 14.56 14.59 74,238 -0.22(-1.49%)
Aug 25, 2021 14.85 14.85 14.77 14.81 60,090 +0.02(+0.14%)
Aug 24, 2021 14.73 14.85 14.73 14.79 46,102 +0.06(+0.41%)
Aug 23, 2021 14.81 14.84 14.70 14.73 101,146 -0.19(-1.27%)
Aug 20, 2021 14.94 14.94 14.82 14.92 34,502 +0.10(+0.67%)
Aug 19, 2021 14.77 14.85 14.73 14.82 79,082 +0.02(+0.14%)
Aug 18, 2021 14.75 14.80 14.75 14.80 46,670 +0.05(+0.34%)
Aug 17, 2021 14.75 14.83 14.74 14.75 28,673 +0.03(+0.20%)
Aug 16, 2021 14.85 14.92 14.70 14.72 86,498 -0.15(-1.01%)
Aug 13, 2021 15.00 15.08 14.75 14.87 139,676 -0.03(-0.20%)
Aug 12, 2021 15.04 15.04 14.86 14.90 103,526 -0.19(-1.26%)
Aug 11, 2021 14.91 15.26 14.63 15.09 219,001 +0.36(+2.44%)
Aug 10, 2021 15.41 15.45 14.62 14.73 260,615 -0.58(-3.79%)
Aug 09, 2021 15.14 15.43 15.05 15.31 119,297 +0.27(+1.80%)
Aug 06, 2021 14.72 15.06 14.68 15.04 168,274 +0.40(+2.73%)
Aug 05, 2021 14.63 14.71 14.61 14.64 76,738 +0.00(+0.00%)
Aug 04, 2021 14.44 14.64 14.42 14.64 138,954 +0.22(+1.53%)
Aug 03, 2021 14.41 14.46 14.36 14.42 178,837 +0.01(+0.07%)
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.