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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.509 5.540 5.430 5.498 411,174 -0.03(-0.54%)
Feb 28, 2008 5.494 5.554 5.494 5.528 280,803 -0.01(-0.14%)
Feb 27, 2008 5.562 5.611 5.505 5.535 480,055 -0.06(-1.02%)
Feb 26, 2008 5.449 5.599 5.415 5.593 901,568 +0.12(+2.21%)
Feb 25, 2008 5.317 5.487 5.317 5.472 972,307 +0.17(+3.12%)
Feb 22, 2008 5.242 5.332 5.235 5.306 498,733 +0.08(+1.58%)
Feb 21, 2008 5.152 5.284 5.148 5.223 902,898 +0.05(+0.87%)
Feb 20, 2008 5.212 5.216 5.137 5.178 914,671 -0.05(-0.93%)
Feb 19, 2008 5.073 5.254 5.043 5.227 1,287,036 +0.16(+3.11%)
Feb 18, 2008 4.972 5.077 4.972 5.069 0 +0.00(+0.00%)
Feb 15, 2008 4.972 5.077 4.972 5.069 948,738 -0.01(-0.15%)
Feb 14, 2008 5.186 5.186 5.036 5.077 1,140,087 -0.10(-1.96%)
Feb 13, 2008 5.269 5.310 5.156 5.178 1,067,826 -0.14(-2.55%)
Feb 12, 2008 5.261 5.332 5.239 5.314 928,389 +0.05(+0.93%)
Feb 11, 2008 5.359 5.374 5.248 5.265 1,178,156 -0.20(-3.65%)
Feb 08, 2008 5.445 5.498 5.420 5.464 489,042 +0.01(+0.15%)
Feb 07, 2008 5.539 5.539 5.445 5.456 528,838 -0.05(-0.83%)
Feb 06, 2008 5.580 5.599 5.502 5.502 571,064 -0.08(-1.35%)
Feb 05, 2008 5.648 5.663 5.573 5.577 339,583 -0.12(-2.05%)
Feb 04, 2008 5.735 5.735 5.667 5.693 432,949 -0.05(-0.86%)
Feb 01, 2008 5.746 5.753 5.708 5.742 483,515 -0.00(-0.06%)
Jan 31, 2008 5.693 5.750 5.671 5.746 370,579 +0.05(+0.92%)
Jan 30, 2008 5.802 5.813 5.682 5.693 597,129 -0.09(-1.62%)
Jan 29, 2008 5.844 5.844 5.783 5.787 306,267 -0.01(-0.13%)
Jan 28, 2008 5.768 5.802 5.765 5.795 257,202 +0.01(+0.13%)
Jan 25, 2008 5.776 5.896 5.772 5.787 463,557 +0.00(+0.07%)
Jan 24, 2008 5.772 5.832 5.768 5.783 563,267 +0.01(+0.13%)
Jan 23, 2008 5.874 5.874 5.674 5.776 516,616 -0.07(-1.21%)
Jan 22, 2008 5.750 5.911 5.596 5.847 478,006 -0.14(-2.40%)
Jan 21, 2008 6.050 6.080 5.960 5.990 0 +0.00(+0.00%)
Jan 18, 2008 6.050 6.080 5.960 5.990 505,602 -0.07(-1.18%)
Jan 17, 2008 6.167 6.186 6.031 6.061 446,398 -0.13(-2.06%)
Jan 16, 2008 6.219 6.231 6.163 6.189 454,669 -0.02(-0.24%)
Jan 15, 2008 6.148 6.212 6.144 6.204 511,469 +0.04(+0.61%)
Jan 14, 2008 6.193 6.193 6.163 6.167 296,176 +0.01(+0.18%)
Jan 11, 2008 6.170 6.182 6.129 6.155 345,273 +0.02(+0.24%)
Jan 10, 2008 6.144 6.155 6.080 6.140 368,402 +0.03(+0.49%)
Jan 09, 2008 6.054 6.144 6.035 6.110 544,985 +0.03(+0.56%)
Jan 08, 2008 6.031 6.080 6.031 6.077 558,975 +0.05(+0.87%)
Jan 07, 2008 6.039 6.069 6.013 6.024 425,237 -0.02(-0.25%)
Jan 04, 2008 6.073 6.073 5.998 6.039 532,425 +0.02(+0.25%)
Jan 03, 2008 5.979 6.046 5.975 6.024 438,809 +0.06(+0.94%)
Jan 02, 2008 5.866 5.986 5.866 5.968 479,978 +0.10(+1.73%)
Jan 01, 2008 5.900 5.934 5.862 5.866 684,396 +0.00(+0.00%)
Dec 31, 2007 5.900 5.934 5.862 5.866 684,396 -0.03(-0.57%)
Dec 28, 2007 5.874 5.926 5.832 5.900 805,237 -0.00(-0.06%)
Dec 27, 2007 5.953 6.020 5.904 5.904 799,117 -0.06(-1.01%)
Dec 26, 2007 7.474 6.013 5.956 5.964 513,319 +0.00(+0.06%)
Dec 24, 2007 5.907 5.975 5.907 5.960 286,330 +0.04(+0.70%)
Dec 21, 2007 5.892 6.005 5.874 5.919 811,251 +0.03(+0.51%)
Dec 20, 2007 5.937 5.960 5.874 5.889 850,742 -0.03(-0.57%)
Dec 19, 2007 5.956 6.001 5.922 5.922 897,901 +0.02(+0.25%)
Dec 18, 2007 5.941 5.971 5.904 5.907 560,952 -0.05(-0.76%)
Dec 17, 2007 5.862 5.956 5.851 5.953 477,394 +0.04(+0.64%)
Dec 14, 2007 5.832 5.975 5.829 5.915 525,826 +0.05(+0.83%)
Dec 13, 2007 5.892 5.923 5.862 5.866 457,969 -0.08(-1.39%)
Dec 12, 2007 5.960 6.001 5.934 5.949 478,725 +0.01(+0.19%)
Dec 11, 2007 5.956 6.024 5.937 5.937 400,226 -0.06(-1.00%)
Dec 10, 2007 5.937 6.140 5.937 5.998 719,285 +0.02(+0.31%)
Dec 07, 2007 5.964 6.028 5.941 5.979 656,484 +0.03(+0.50%)
Dec 06, 2007 5.900 5.975 5.889 5.949 414,859 +0.03(+0.45%)
Dec 05, 2007 5.881 5.930 5.881 5.922 401,288 +0.02(+0.25%)
Dec 04, 2007 5.862 5.934 5.862 5.907 571,335 +0.03(+0.45%)
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.