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 (%)
Aug 29, 2008 5.168 5.171 5.130 5.130 272,943 -0.04(-0.73%)
Aug 28, 2008 5.122 5.183 5.122 5.168 293,101 +0.03(+0.59%)
Aug 27, 2008 5.122 5.149 5.107 5.138 281,864 -0.02(-0.29%)
Aug 26, 2008 5.145 5.156 5.115 5.153 287,348 +0.03(+0.51%)
Aug 25, 2008 5.115 5.130 5.096 5.126 180,096 -0.01(-0.22%)
Aug 22, 2008 5.025 5.141 5.025 5.138 354,574 +0.09(+1.71%)
Aug 21, 2008 5.111 5.111 5.032 5.051 550,638 -0.08(-1.54%)
Aug 20, 2008 5.122 5.171 5.115 5.130 194,723 -0.04(-0.80%)
Aug 19, 2008 5.183 5.205 5.149 5.171 194,707 +0.00(+0.07%)
Aug 18, 2008 5.190 5.239 5.160 5.168 233,321 -0.04(-0.72%)
Aug 15, 2008 5.190 5.216 5.160 5.205 0 -0.01(-0.14%)
Aug 14, 2008 5.153 5.216 5.153 5.213 141,195 +0.03(+0.58%)
Aug 13, 2008 5.198 5.220 5.183 5.183 135,794 -0.01(-0.22%)
Aug 12, 2008 5.205 5.235 5.190 5.194 147,666 -0.03(-0.50%)
Aug 11, 2008 5.220 5.224 5.201 5.220 79,063 -0.00(-0.07%)
Aug 08, 2008 5.149 5.224 5.149 5.224 178,029 +0.07(+1.31%)
Aug 07, 2008 5.198 5.213 5.156 5.156 233,291 -0.06(-1.22%)
Aug 06, 2008 5.269 5.269 5.201 5.220 211,779 -0.04(-0.71%)
Aug 05, 2008 5.216 5.265 5.216 5.258 213,955 +0.03(+0.65%)
Aug 04, 2008 5.239 5.239 5.198 5.224 117,892 -0.04(-0.71%)
Aug 01, 2008 5.141 5.262 5.141 5.262 315,396 +0.09(+1.82%)
Jul 31, 2008 5.198 5.213 5.160 5.168 348,071 -0.05(-0.94%)
Jul 30, 2008 5.265 5.265 5.213 5.216 293,745 -0.04(-0.72%)
Jul 29, 2008 5.254 5.303 5.209 5.254 317,304 +0.07(+1.30%)
Jul 28, 2008 5.228 5.295 5.186 5.186 333,841 -0.06(-1.15%)
Jul 25, 2008 5.262 5.265 5.224 5.247 341,932 +0.01(+0.17%)
Jul 24, 2008 5.243 5.269 5.224 5.237 281,952 -0.02(-0.46%)
Jul 23, 2008 5.284 5.284 5.239 5.262 367,388 -0.02(-0.43%)
Jul 22, 2008 5.224 5.284 5.198 5.284 303,915 +0.03(+0.50%)
Jul 21, 2008 5.201 5.258 5.201 5.258 143,949 +0.06(+1.23%)
Jul 18, 2008 5.235 5.243 5.190 5.194 213,758 -0.04(-0.72%)
Jul 17, 2008 5.126 5.250 5.126 5.231 322,266 +0.05(+0.94%)
Jul 16, 2008 5.036 5.190 5.029 5.183 323,455 +0.11(+2.07%)
Jul 15, 2008 5.160 5.160 5.002 5.077 645,296 -0.13(-2.48%)
Jul 14, 2008 5.292 5.325 5.198 5.206 304,111 -0.11(-2.03%)
Jul 11, 2008 5.224 5.318 5.224 5.314 334,019 +0.01(+0.21%)
Jul 10, 2008 5.307 5.340 5.265 5.303 309,920 -0.02(-0.35%)
Jul 09, 2008 5.277 5.352 5.273 5.322 106,099 +0.04(+0.78%)
Jul 08, 2008 5.325 5.325 5.265 5.280 391,671 -0.05(-1.01%)
Jul 07, 2008 5.378 5.411 5.292 5.334 487,627 -0.03(-0.60%)
Jul 04, 2008 5.431 5.438 5.367 5.367 396,372 +0.00(+0.00%)
Jul 03, 2008 5.431 5.438 5.367 5.367 396,372 -0.08(-1.45%)
Jul 02, 2008 5.461 5.465 5.423 5.446 227,182 -0.02(-0.34%)
Jul 01, 2008 5.404 5.487 5.404 5.465 221,326 +0.01(+0.21%)
Jun 30, 2008 5.483 5.498 5.446 5.453 223,188 -0.01(-0.21%)
Jun 27, 2008 5.525 5.536 5.465 5.465 174,213 -0.07(-1.22%)
Jun 26, 2008 5.562 5.592 5.532 5.532 350,532 -0.08(-1.34%)
Jun 25, 2008 5.543 5.637 5.536 5.607 387,794 +0.04(+0.67%)
Jun 24, 2008 5.585 5.619 5.562 5.570 297,462 -0.05(-0.94%)
Jun 23, 2008 5.660 5.664 5.622 5.622 345,106 -0.02(-0.33%)
Jun 20, 2008 5.656 5.667 5.630 5.641 188,481 -0.03(-0.60%)
Jun 19, 2008 5.660 5.686 5.656 5.675 189,127 -0.02(-0.33%)
Jun 18, 2008 5.750 5.754 5.694 5.694 162,431 -0.04(-0.66%)
Jun 17, 2008 5.664 5.731 5.656 5.731 130,805 +0.07(+1.19%)
Jun 16, 2008 5.649 5.667 5.634 5.664 188,696 +0.01(+0.13%)
Jun 13, 2008 5.671 5.675 5.645 5.656 172,071 +0.02(+0.27%)
Jun 12, 2008 5.671 5.694 5.641 5.641 165,012 -0.04(-0.73%)
Jun 11, 2008 5.652 5.701 5.649 5.682 259,671 +0.02(+0.27%)
Jun 10, 2008 5.686 5.705 5.644 5.667 380,165 +0.00(+0.07%)
Jun 09, 2008 5.701 5.713 5.664 5.664 138,753 -0.04(-0.66%)
Jun 06, 2008 5.724 5.724 5.682 5.701 173,253 -0.01(-0.13%)
Jun 05, 2008 5.713 5.731 5.694 5.709 171,521 -0.01(-0.20%)
Jun 04, 2008 5.720 5.735 5.709 5.720 143,571 -0.02(-0.33%)
Jun 03, 2008 5.724 5.739 5.701 5.739 203,951 +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.