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 (%)
Mar 31, 2009 2.984 3.116 2.984 3.104 264,487 +0.10(+3.25%)
Mar 30, 2009 3.089 3.089 2.980 3.007 290,100 -0.15(-4.88%)
Mar 26, 2009 3.134 3.168 3.123 3.161 305,716 +0.05(+1.57%)
Mar 25, 2009 3.157 3.157 3.086 3.112 232,456 -0.01(-0.24%)
Mar 24, 2009 3.142 3.142 3.078 3.119 161,790 -0.02(-0.72%)
Mar 23, 2009 3.089 3.157 3.080 3.142 460,570 +0.14(+4.63%)
Mar 20, 2009 3.089 3.089 2.980 3.003 372,577 -0.08(-2.44%)
Mar 19, 2009 3.149 3.152 3.070 3.078 268,060 -0.08(-2.38%)
Mar 18, 2009 3.142 3.153 3.119 3.153 185,660 +0.02(+0.72%)
Mar 17, 2009 3.149 3.149 3.101 3.131 199,574 -0.01(-0.36%)
Mar 16, 2009 3.179 3.179 3.134 3.142 258,678 +0.02(+0.48%)
Mar 13, 2009 3.285 3.285 3.082 3.127 0 -0.08(-2.46%)
Mar 12, 2009 2.962 3.210 2.946 3.206 1,073,716 +0.29(+9.78%)
Mar 11, 2009 2.781 2.943 2.770 2.920 408,636 +0.14(+5.00%)
Mar 10, 2009 2.721 2.792 2.657 2.781 502,799 +0.15(+5.56%)
Mar 09, 2009 2.631 2.661 2.613 2.635 494,293 -0.05(-1.96%)
Mar 06, 2009 2.747 2.762 2.657 2.687 0 -0.12(-4.16%)
Mar 05, 2009 2.800 2.954 2.770 2.804 699,162 -0.08(-2.74%)
Mar 04, 2009 2.804 2.920 2.804 2.883 664,933 -0.06(-1.92%)
Mar 02, 2009 3.101 3.131 2.913 2.939 638,016 -0.19(-6.12%)
Feb 27, 2009 3.104 3.149 3.067 3.131 0 +0.03(+1.09%)
Feb 26, 2009 3.044 3.131 3.044 3.097 495,373 +0.02(+0.61%)
Feb 25, 2009 3.052 3.104 3.048 3.078 442,830 +0.00(+0.00%)
Feb 24, 2009 3.003 3.093 2.954 3.078 389,108 +0.11(+3.54%)
Feb 23, 2009 3.052 3.059 2.973 2.973 503,598 -0.08(-2.71%)
Feb 20, 2009 3.104 3.149 3.018 3.055 807,090 -0.12(-3.90%)
Feb 19, 2009 3.341 3.341 3.161 3.179 335,903 -0.02(-0.47%)
Feb 18, 2009 3.277 3.277 3.127 3.195 480,619 -0.10(-3.08%)
Feb 17, 2009 3.311 3.397 3.281 3.296 299,774 -0.11(-3.09%)
Feb 13, 2009 3.435 3.446 3.401 3.401 176,770 -0.05(-1.31%)
Feb 12, 2009 3.458 3.458 3.401 3.446 264,915 -0.04(-1.19%)
Feb 11, 2009 3.439 3.495 3.431 3.488 291,292 +0.02(+0.43%)
Feb 10, 2009 3.461 3.518 3.431 3.473 375,945 +0.00(+0.11%)
Feb 09, 2009 3.514 3.533 3.428 3.469 727,867 -0.05(-1.28%)
Feb 06, 2009 3.465 3.525 3.458 3.514 263,013 +0.02(+0.65%)
Feb 05, 2009 3.424 3.495 3.424 3.491 257,946 +0.02(+0.43%)
Feb 04, 2009 3.713 3.713 3.416 3.476 536,046 -0.05(-1.49%)
Feb 03, 2009 3.382 3.552 3.371 3.529 646,307 +0.16(+4.68%)
Feb 02, 2009 3.311 3.382 3.311 3.371 249,203 +0.00(+0.00%)
Jan 30, 2009 3.319 3.382 3.319 3.371 0 +0.03(+0.79%)
Jan 29, 2009 3.315 3.364 3.315 3.345 338,715 +0.06(+1.71%)
Jan 28, 2009 3.262 3.307 3.247 3.288 446,717 +0.05(+1.51%)
Jan 27, 2009 3.450 3.450 3.228 3.240 533,180 -0.04(-1.15%)
Jan 26, 2009 3.273 3.334 3.258 3.277 489,711 +0.00(+0.11%)
Jan 23, 2009 3.255 3.285 3.236 3.273 183,375 +0.02(+0.46%)
Jan 22, 2009 3.277 3.285 3.225 3.258 302,262 -0.02(-0.46%)
Jan 21, 2009 3.300 3.300 3.221 3.273 335,988 +0.01(+0.23%)
Jan 20, 2009 3.307 3.307 3.258 3.266 331,614 -0.06(-1.81%)
Jan 16, 2009 3.195 3.326 3.195 3.326 347,323 +0.14(+4.36%)
Jan 15, 2009 3.183 3.255 3.108 3.187 535,352 -0.03(-0.93%)
Jan 14, 2009 3.270 3.270 3.134 3.217 394,188 -0.05(-1.61%)
Jan 13, 2009 3.243 3.315 3.243 3.270 441,947 -0.02(-0.68%)
Jan 12, 2009 3.277 3.359 3.277 3.292 355,776 -0.04(-1.24%)
Jan 09, 2009 3.292 3.382 3.292 3.334 406,193 +0.01(+0.23%)
Jan 08, 2009 3.285 3.345 3.277 3.326 204,853 -0.04(-1.12%)
Jan 07, 2009 3.352 3.413 3.337 3.364 559,767 -0.06(-1.65%)
Jan 06, 2009 3.304 3.458 3.285 3.420 1,413,861 +0.20(+6.18%)
Jan 05, 2009 3.149 3.270 3.146 3.221 580,609 +0.06(+2.02%)
Jan 02, 2009 3.007 3.168 3.007 3.157 0 +0.14(+4.74%)
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.