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

13.39 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.054 7.140 7.050 7.129 420,181 +0.08(+1.17%)
Feb 27, 2007 7.185 7.185 6.952 7.046 643,179 -0.14(-1.94%)
Feb 26, 2007 7.196 7.196 7.163 7.185 234,705 +0.02(+0.21%)
Feb 23, 2007 7.129 7.170 7.125 7.170 305,490 +0.03(+0.37%)
Feb 22, 2007 7.159 7.181 7.125 7.144 485,644 -0.02(-0.31%)
Feb 21, 2007 7.174 7.204 7.148 7.166 478,459 -0.02(-0.31%)
Feb 20, 2007 7.234 7.253 7.181 7.189 369,089 -0.05(-0.62%)
Feb 16, 2007 7.290 7.290 7.215 7.234 301,764 -0.08(-1.03%)
Feb 15, 2007 7.260 7.328 7.256 7.309 565,209 +0.07(+0.93%)
Feb 14, 2007 7.313 7.320 7.241 7.241 509,593 -0.06(-0.87%)
Feb 13, 2007 7.226 7.339 7.226 7.305 1,208,788 +0.06(+0.88%)
Feb 12, 2007 7.204 7.241 7.200 7.241 299,638 +0.04(+0.57%)
Feb 09, 2007 7.144 7.230 7.129 7.200 715,826 +0.06(+0.79%)
Feb 08, 2007 7.140 7.144 7.125 7.144 307,352 +0.01(+0.11%)
Feb 07, 2007 7.148 7.148 7.125 7.136 415,125 +0.01(+0.11%)
Feb 06, 2007 7.132 7.136 7.114 7.129 337,688 +0.01(+0.16%)
Feb 05, 2007 7.140 7.140 7.091 7.117 616,568 -0.02(-0.32%)
Feb 02, 2007 7.129 7.140 7.114 7.140 784,481 +0.01(+0.16%)
Feb 01, 2007 7.121 7.155 7.099 7.129 560,686 +0.00(+0.00%)
Jan 31, 2007 7.099 7.136 7.084 7.129 670,055 +0.03(+0.42%)
Jan 30, 2007 7.102 7.114 7.084 7.099 398,361 -0.00(-0.05%)
Jan 29, 2007 7.099 7.102 7.084 7.102 418,319 +0.01(+0.11%)
Jan 26, 2007 7.117 7.129 7.061 7.095 664,467 -0.02(-0.32%)
Jan 25, 2007 7.151 7.166 7.095 7.117 486,974 -0.05(-0.68%)
Jan 24, 2007 7.189 7.193 7.151 7.166 387,716 -0.01(-0.16%)
Jan 23, 2007 7.159 7.193 7.155 7.178 278,081 +0.02(+0.21%)
Jan 22, 2007 7.140 7.193 7.136 7.163 388,781 +0.03(+0.42%)
Jan 19, 2007 7.132 7.144 7.102 7.132 407,142 +0.01(+0.16%)
Jan 18, 2007 7.129 7.129 7.102 7.121 236,036 -0.04(-0.52%)
Jan 17, 2007 7.151 7.178 7.132 7.159 287,660 +0.00(+0.05%)
Jan 16, 2007 7.140 7.155 7.102 7.155 376,540 +0.01(+0.11%)
Jan 12, 2007 7.129 7.148 7.114 7.148 409,537 +0.02(+0.32%)
Jan 11, 2007 7.095 7.132 7.095 7.125 511,988 +0.04(+0.53%)
Jan 10, 2007 7.087 7.094 7.065 7.087 308,151 +0.00(+0.05%)
Jan 09, 2007 7.061 7.084 7.046 7.084 318,263 +0.03(+0.37%)
Jan 08, 2007 7.027 7.065 7.016 7.057 278,347 +0.03(+0.48%)
Jan 05, 2007 7.020 7.042 7.005 7.024 274,621 +0.01(+0.16%)
Jan 04, 2007 6.963 7.024 6.960 7.012 406,610 +0.05(+0.76%)
Jan 03, 2007 6.930 6.960 6.922 6.960 377,871 +0.02(+0.32%)
Dec 29, 2006 6.963 6.971 6.926 6.937 501,876 -0.01(-0.11%)
Dec 28, 2006 6.941 6.963 6.933 6.945 394,635 -0.01(-0.11%)
Dec 27, 2006 6.952 6.975 6.937 6.952 316,932 -0.01(-0.11%)
Dec 26, 2006 6.956 6.967 6.926 6.960 626,680 +0.01(+0.11%)
Dec 22, 2006 6.990 6.990 6.922 6.952 261,316 +0.00(+0.00%)
Dec 21, 2006 6.952 6.960 6.933 6.952 216,876 +0.00(+0.00%)
Dec 20, 2006 6.952 6.960 6.892 6.952 550,574 -0.03(-0.48%)
Dec 19, 2006 7.012 7.020 6.956 6.986 296,442 -0.02(-0.27%)
Dec 18, 2006 6.997 7.024 6.990 7.005 321,988 +0.02(+0.32%)
Dec 15, 2006 6.982 7.046 6.963 6.982 684,691 +0.01(+0.16%)
Dec 14, 2006 6.960 6.978 6.952 6.971 348,599 +0.01(+0.11%)
Dec 13, 2006 6.960 6.963 6.948 6.963 466,484 +0.01(+0.16%)
Dec 12, 2006 6.956 6.960 6.933 6.952 273,823 +0.01(+0.11%)
Dec 11, 2006 6.960 6.963 6.941 6.945 304,425 -0.01(-0.16%)
Dec 08, 2006 6.956 6.963 6.937 6.956 308,949 +0.00(+0.05%)
Dec 07, 2006 6.952 6.952 6.933 6.952 379,999 -0.01(-0.11%)
Dec 06, 2006 6.960 6.967 6.937 6.960 504,271 +0.00(+0.00%)
Dec 05, 2006 6.956 6.963 6.933 6.960 365,097 -0.02(-0.22%)
Dec 04, 2006 6.952 6.975 6.941 6.975 369,621 +0.02(+0.32%)
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.