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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.353 6.366 6.251 6.251 718,771 -0.09(-1.36%)
Feb 28, 2012 6.386 6.402 6.329 6.337 640,193 -0.05(-0.77%)
Feb 27, 2012 6.337 6.386 6.324 6.386 594,450 +0.05(+0.78%)
Feb 24, 2012 6.366 6.370 6.316 6.337 443,896 -0.01(-0.13%)
Feb 23, 2012 6.386 6.398 6.345 6.345 586,205 -0.03(-0.45%)
Feb 22, 2012 6.320 6.374 6.296 6.374 381,670 +0.07(+1.17%)
Feb 21, 2012 6.353 6.396 6.300 6.300 494,067 -0.03(-0.52%)
Feb 17, 2012 6.382 6.407 6.329 6.333 427,682 -0.02(-0.37%)
Feb 16, 2012 6.352 6.372 6.332 6.356 346,979 +0.02(+0.39%)
Feb 15, 2012 6.311 6.364 6.295 6.332 370,733 +0.04(+0.65%)
Feb 14, 2012 6.266 6.291 6.250 6.291 665,087 +0.04(+0.59%)
Feb 13, 2012 6.242 6.290 6.225 6.254 874,405 +0.00(+0.07%)
Feb 10, 2012 6.287 6.315 6.234 6.250 994,286 -0.04(-0.71%)
Feb 09, 2012 6.258 6.385 6.250 6.295 1,618,293 +0.04(+0.59%)
Feb 08, 2012 6.291 6.376 6.246 6.258 766,490 +0.00(+0.00%)
Feb 07, 2012 6.209 6.393 6.205 6.258 1,027,981 +0.05(+0.79%)
Feb 06, 2012 6.242 6.262 6.201 6.209 718,883 -0.02(-0.39%)
Feb 03, 2012 6.376 6.376 6.189 6.234 626,165 -0.07(-1.17%)
Feb 02, 2012 6.291 6.335 6.242 6.307 611,227 +0.02(+0.26%)
Feb 01, 2012 6.291 6.332 6.274 6.291 410,009 +0.01(+0.20%)
Jan 31, 2012 6.299 6.319 6.225 6.278 883,590 -0.03(-0.45%)
Jan 30, 2012 6.307 6.311 6.250 6.307 345,038 +0.02(+0.32%)
Jan 27, 2012 6.225 6.295 6.205 6.287 784,995 +0.08(+1.32%)
Jan 26, 2012 6.258 6.266 6.201 6.205 683,259 -0.03(-0.46%)
Jan 25, 2012 6.193 6.234 6.180 6.234 391,612 +0.06(+0.99%)
Jan 24, 2012 6.180 6.180 6.127 6.172 428,590 +0.02(+0.33%)
Jan 23, 2012 6.099 6.152 6.099 6.152 526,745 +0.09(+1.48%)
Jan 20, 2012 6.123 6.140 6.062 6.062 408,403 -0.06(-0.93%)
Jan 19, 2012 6.074 6.122 6.054 6.119 400,758 +0.08(+1.28%)
Jan 18, 2012 6.054 6.095 5.993 6.042 517,501 +0.02(+0.41%)
Jan 17, 2012 5.997 6.033 5.984 6.017 638,569 +0.07(+1.24%)
Jan 13, 2012 5.993 5.993 5.919 5.944 362,977 +0.00(+0.00%)
Jan 12, 2012 5.976 6.001 5.939 5.944 679,623 -0.06(-1.02%)
Jan 11, 2012 6.054 6.054 5.997 6.005 330,883 -0.02(-0.27%)
Jan 10, 2012 6.037 6.058 6.017 6.021 319,270 +0.02(+0.27%)
Jan 09, 2012 6.029 6.066 6.005 6.005 297,237 -0.02(-0.41%)
Jan 06, 2012 6.037 6.054 6.013 6.029 259,581 +0.03(+0.48%)
Jan 05, 2012 5.939 6.005 5.931 6.001 378,471 +0.07(+1.24%)
Jan 04, 2012 5.878 5.931 5.858 5.927 268,583 +0.11(+1.97%)
Dec 30, 2011 5.813 5.821 5.788 5.813 248,776 +0.00(+0.00%)
Dec 29, 2011 5.833 5.858 5.801 5.813 213,710 -0.04(-0.77%)
Dec 28, 2011 5.813 5.858 5.788 5.858 429,356 +0.07(+1.13%)
Dec 27, 2011 5.728 5.792 5.711 5.792 361,299 +0.02(+0.39%)
Dec 23, 2011 5.805 5.833 5.756 5.770 357,070 +0.07(+1.17%)
Dec 21, 2011 5.703 5.703 5.647 5.703 421,206 +0.03(+0.59%)
Dec 20, 2011 5.581 5.670 5.581 5.670 435,070 +0.12(+2.10%)
Dec 19, 2011 5.577 5.591 5.533 5.553 460,967 +0.00(+0.00%)
Dec 16, 2011 5.557 5.605 5.533 5.553 708,576 -0.02(-0.29%)
Dec 15, 2011 5.613 5.654 5.557 5.569 931,062 -0.04(-0.65%)
Dec 14, 2011 5.577 5.629 5.577 5.605 476,012 -0.04(-0.78%)
Dec 13, 2011 5.593 5.649 5.593 5.649 509,086 +0.05(+0.86%)
Dec 12, 2011 5.645 5.670 5.593 5.601 443,216 -0.10(-1.83%)
Dec 09, 2011 5.678 5.738 5.678 5.706 360,084 +0.02(+0.35%)
Dec 08, 2011 5.666 5.719 5.662 5.686 437,961 -0.05(-0.91%)
Dec 07, 2011 5.803 5.823 5.738 5.738 393,160 -0.10(-1.72%)
Dec 06, 2011 5.859 5.887 5.811 5.839 273,299 -0.04(-0.75%)
Dec 05, 2011 5.871 5.895 5.835 5.883 328,984 +0.03(+0.48%)
Dec 02, 2011 5.811 5.855 5.798 5.855 166,244 +0.05(+0.90%)
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.