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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.368 6.379 6.336 6.352 182,815 -0.02(-0.33%)
Feb 26, 2016 6.363 6.379 6.336 6.373 129,198 +0.02(+0.25%)
Feb 25, 2016 6.305 6.358 6.299 6.358 111,343 +0.05(+0.75%)
Feb 24, 2016 6.289 6.326 6.262 6.310 160,307 +0.02(+0.25%)
Feb 23, 2016 6.273 6.299 6.252 6.294 192,912 +0.02(+0.25%)
Feb 22, 2016 6.289 6.326 6.257 6.278 157,930 +0.02(+0.34%)
Feb 19, 2016 6.215 6.273 6.215 6.257 159,925 +0.04(+0.68%)
Feb 18, 2016 6.294 6.294 6.215 6.215 159,407 -0.05(-0.80%)
Feb 17, 2016 6.218 6.265 6.207 6.265 157,151 +0.04(+0.68%)
Feb 16, 2016 6.212 6.233 6.202 6.223 178,349 +0.01(+0.17%)
Feb 12, 2016 6.197 6.212 6.212 6.212 163,436 +0.03(+0.51%)
Feb 11, 2016 6.170 6.202 6.165 6.181 182,584 -0.04(-0.68%)
Feb 10, 2016 6.276 6.276 6.186 6.223 269,432 -0.02(-0.25%)
Feb 09, 2016 6.176 6.239 6.160 6.239 160,687 +0.00(+0.00%)
Feb 08, 2016 6.218 6.268 6.213 6.239 203,989 -0.07(-1.17%)
Feb 05, 2016 6.370 6.370 6.297 6.312 286,643 -0.08(-1.23%)
Feb 04, 2016 6.396 6.407 6.333 6.391 159,397 -0.02(-0.25%)
Feb 03, 2016 6.423 6.433 6.373 6.407 125,092 -0.01(-0.08%)
Feb 02, 2016 6.381 6.423 6.370 6.412 261,707 +0.00(+0.00%)
Feb 01, 2016 6.375 6.417 6.375 6.412 318,105 +0.02(+0.25%)
Jan 29, 2016 6.354 6.412 6.339 6.396 251,834 +0.04(+0.66%)
Jan 28, 2016 6.297 6.375 6.276 6.354 117,976 +0.06(+0.92%)
Jan 27, 2016 6.302 6.354 6.249 6.297 387,475 +0.04(+0.59%)
Jan 26, 2016 6.186 6.265 6.176 6.260 191,903 +0.09(+1.45%)
Jan 25, 2016 6.265 6.265 6.170 6.170 351,285 -0.09(-1.51%)
Jan 22, 2016 6.207 6.270 6.207 6.265 133,896 +0.09(+1.53%)
Jan 21, 2016 6.181 6.233 6.128 6.170 612,650 +0.03(+0.43%)
Jan 20, 2016 6.197 6.197 6.078 6.144 569,943 -0.08(-1.27%)
Jan 19, 2016 6.339 6.339 6.207 6.223 548,984 -0.07(-1.17%)
Jan 15, 2016 6.323 6.297 6.297 6.297 361,310 -0.07(-1.16%)
Jan 14, 2016 6.365 6.381 6.307 6.370 162,233 -0.00(-0.00%)
Jan 13, 2016 6.480 6.488 6.349 6.370 511,772 -0.09(-1.38%)
Jan 12, 2016 6.496 6.512 6.454 6.459 158,988 -0.03(-0.49%)
Jan 11, 2016 6.523 6.528 6.491 6.491 186,035 -0.05(-0.72%)
Jan 08, 2016 6.533 6.559 6.512 6.538 129,731 -0.01(-0.16%)
Jan 07, 2016 6.549 6.565 6.528 6.549 234,882 -0.04(-0.64%)
Jan 06, 2016 6.544 6.622 6.544 6.591 146,451 -0.02(-0.32%)
Jan 05, 2016 6.554 6.612 6.554 6.612 118,380 +0.05(+0.80%)
Jan 04, 2016 6.607 6.612 6.507 6.559 303,523 -0.08(-1.27%)
Dec 31, 2015 6.617 6.643 6.643 6.643 657,170 +0.03(+0.48%)
Dec 30, 2015 6.528 6.612 6.523 6.612 505,889 +0.09(+1.37%)
Dec 29, 2015 6.554 6.570 6.517 6.523 350,667 -0.00(-0.03%)
Dec 28, 2015 6.608 6.608 6.499 6.525 448,759 -0.08(-1.26%)
Dec 24, 2015 6.587 6.608 6.608 6.608 156,588 +0.04(+0.56%)
Dec 23, 2015 6.546 6.593 6.540 6.572 546,981 +0.03(+0.40%)
Dec 22, 2015 6.478 6.551 6.467 6.546 157,103 +0.04(+0.64%)
Dec 21, 2015 6.546 6.551 6.504 6.504 463,204 -0.03(-0.43%)
Dec 18, 2015 6.516 6.548 6.480 6.532 584,009 +0.02(+0.24%)
Dec 17, 2015 6.475 6.516 6.449 6.516 376,010 +0.05(+0.80%)
Dec 16, 2015 6.361 6.475 6.355 6.464 569,259 +0.10(+1.63%)
Dec 15, 2015 6.309 6.387 6.298 6.361 527,179 +0.07(+1.16%)
Dec 14, 2015 6.371 6.392 6.262 6.288 1,067,269 -0.12(-1.94%)
Dec 11, 2015 6.423 6.501 6.392 6.413 440,361 -0.08(-1.28%)
Dec 10, 2015 6.542 6.542 6.496 6.496 241,881 -0.06(-0.87%)
Dec 09, 2015 6.599 6.605 6.537 6.553 231,664 -0.03(-0.47%)
Dec 08, 2015 6.610 6.610 6.573 6.584 199,321 -0.01(-0.08%)
Dec 07, 2015 6.667 6.672 6.589 6.589 247,182 -0.09(-1.40%)
Dec 04, 2015 6.657 6.703 6.651 6.683 199,738 +0.01(+0.08%)
Dec 03, 2015 6.703 6.703 6.667 6.677 180,639 -0.01(-0.16%)
Dec 02, 2015 6.734 6.742 6.667 6.688 327,639 -0.04(-0.62%)
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.