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

14.62 USD -0.21 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.47 19.48 19.26 19.35 137,700 -0.04(-0.21%)
Aug 30, 2004 19.36 19.49 19.35 19.39 80,300 +0.04(+0.21%)
Aug 27, 2004 19.43 19.44 19.34 19.35 50,900 -0.10(-0.51%)
Aug 26, 2004 19.54 19.57 19.33 19.45 111,500 -0.05(-0.26%)
Aug 25, 2004 19.37 19.50 19.33 19.50 73,600 +0.10(+0.52%)
Aug 24, 2004 19.62 19.62 19.38 19.40 97,000 -0.18(-0.92%)
Aug 23, 2004 19.47 19.63 19.46 19.58 91,200 -0.09(-0.46%)
Aug 20, 2004 19.56 19.68 19.50 19.67 88,000 -0.01(-0.05%)
Aug 19, 2004 19.80 19.81 19.52 19.68 106,200 -0.12(-0.61%)
Aug 18, 2004 19.81 19.88 19.77 19.80 55,200 -0.01(-0.05%)
Aug 17, 2004 19.84 19.94 19.75 19.81 74,200 -0.08(-0.40%)
Aug 16, 2004 19.80 19.96 19.80 19.89 58,300 +0.08(+0.40%)
Aug 13, 2004 19.76 20.08 19.76 19.81 84,400 +0.10(+0.51%)
Aug 12, 2004 19.62 19.77 19.62 19.71 38,700 +0.09(+0.46%)
Aug 11, 2004 19.45 19.69 19.45 19.62 97,200 +0.17(+0.87%)
Aug 10, 2004 19.48 19.49 19.41 19.45 55,200 +0.04(+0.21%)
Aug 09, 2004 19.70 19.77 19.35 19.41 147,600 -0.30(-1.52%)
Aug 06, 2004 19.70 19.72 19.70 19.71 71,000 +0.01(+0.05%)
Aug 05, 2004 19.70 19.74 19.70 19.70 169,000 -0.30(-1.50%)
Aug 04, 2004 20.00 20.01 20.00 20.00 34,700 +0.00(+0.00%)
Aug 03, 2004 19.95 20.01 19.95 20.00 107,400 +0.00(+0.00%)
Aug 02, 2004 20.01 20.01 19.90 20.00 62,000 +0.00(+0.00%)
Jul 30, 2004 20.00 20.01 20.00 20.00 33,400 +0.00(+0.00%)
Jul 29, 2004 19.95 20.01 19.95 20.00 118,100 +0.00(+0.00%)
Jul 28, 2004 20.00 20.01 20.00 20.00 59,400 +0.00(+0.00%)
Jul 27, 2004 19.92 20.01 19.92 20.00 223,300 +0.00(+0.00%)
Jul 26, 2004 20.01 20.01 19.89 20.00 234,600 +0.00(+0.00%)
Jul 23, 2004 19.78 20.01 19.78 20.00 269,000 +0.00(+0.00%)
Jul 22, 2004 20.00 20.01 20.00 20.00 77,000 +0.00(+0.00%)
Jul 21, 2004 20.00 20.01 20.00 20.00 75,900 +0.00(+0.00%)
Jul 20, 2004 20.00 20.01 20.00 20.00 43,000 +0.00(+0.00%)
Jul 19, 2004 20.00 20.01 20.00 20.00 53,200 +0.00(+0.00%)
Jul 16, 2004 20.00 20.01 20.00 20.00 35,100 +0.00(+0.00%)
Jul 15, 2004 20.00 20.01 20.00 20.00 87,900 -0.01(-0.05%)
Jul 14, 2004 20.00 20.01 20.00 20.01 73,700 +0.01(+0.05%)
Jul 13, 2004 20.00 20.01 20.00 20.00 55,900 +0.00(+0.00%)
Jul 12, 2004 20.00 20.01 20.00 20.00 48,600 +0.00(+0.00%)
Jul 09, 2004 20.00 20.01 20.00 20.00 38,700 -0.01(-0.05%)
Jul 08, 2004 20.00 20.01 20.00 20.01 55,000 +0.01(+0.05%)
Jul 07, 2004 20.00 20.01 20.00 20.00 50,600 +0.00(+0.00%)
Jul 06, 2004 20.00 20.01 20.00 20.00 115,500 -0.01(-0.05%)
Jul 02, 2004 20.00 20.01 20.00 20.01 37,200 +0.01(+0.05%)
Jul 01, 2004 20.01 20.01 20.00 20.00 102,300 -0.01(-0.05%)
Jun 30, 2004 20.00 20.01 20.00 20.01 124,900 +0.01(+0.05%)
Jun 29, 2004 20.00 20.01 20.00 20.00 49,900 +0.00(+0.00%)
Jun 28, 2004 20.00 20.01 20.00 20.00 90,900 +0.00(+0.00%)
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.