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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.483 4.497 4.356 4.391 395,681 -0.07(-1.65%)
Oct 29, 2009 4.384 4.465 4.375 4.465 429,381 +0.13(+3.08%)
Oct 28, 2009 4.546 4.567 4.283 4.332 709,890 -0.25(-5.37%)
Oct 27, 2009 4.613 4.618 4.556 4.578 416,687 -0.05(-1.14%)
Oct 26, 2009 4.616 4.644 4.602 4.630 319,991 +0.02(+0.53%)
Oct 23, 2009 4.616 4.623 4.581 4.606 396,775 -0.04(-0.83%)
Oct 22, 2009 4.595 4.644 4.585 4.644 408,976 +0.04(+0.92%)
Oct 21, 2009 4.592 4.602 4.571 4.602 398,117 +0.03(+0.55%)
Oct 20, 2009 4.587 4.587 4.552 4.577 374,086 +0.03(+0.61%)
Oct 19, 2009 4.476 4.549 4.475 4.549 469,417 +0.10(+2.20%)
Oct 16, 2009 4.437 4.458 4.427 4.451 325,903 +0.00(+0.00%)
Oct 15, 2009 4.465 4.465 4.416 4.451 469,850 -0.03(-0.78%)
Oct 14, 2009 4.451 4.486 4.451 4.486 531,338 +0.03(+0.78%)
Oct 13, 2009 4.437 4.458 4.416 4.451 447,948 -0.02(-0.39%)
Oct 12, 2009 4.457 4.486 4.437 4.469 313,503 +0.01(+0.16%)
Oct 09, 2009 4.437 4.462 4.434 4.462 215,955 +0.00(+0.00%)
Oct 08, 2009 4.434 4.476 4.434 4.462 350,059 +0.03(+0.79%)
Oct 07, 2009 4.423 4.434 4.420 4.427 305,772 +0.02(+0.40%)
Oct 06, 2009 4.430 4.448 4.399 4.409 280,253 +0.02(+0.40%)
Oct 05, 2009 4.360 4.392 4.350 4.392 304,855 +0.03(+0.80%)
Oct 02, 2009 4.325 4.364 4.291 4.357 322,506 +0.00(+0.00%)
Oct 01, 2009 4.465 4.465 4.346 4.357 559,137 -0.09(-2.12%)
Sep 30, 2009 4.451 4.451 4.399 4.451 331,761 +0.02(+0.47%)
Sep 29, 2009 4.472 4.479 4.367 4.430 564,072 -0.03(-0.70%)
Sep 28, 2009 4.364 4.462 4.364 4.462 263,937 +0.05(+1.19%)
Sep 25, 2009 4.409 4.451 4.402 4.409 458,633 -0.03(-0.66%)
Sep 24, 2009 4.465 4.465 4.423 4.439 410,186 +0.01(+0.19%)
Sep 23, 2009 4.455 4.469 4.430 4.430 476,401 +0.02(+0.40%)
Sep 22, 2009 4.360 4.416 4.360 4.413 374,292 +0.07(+1.69%)
Sep 21, 2009 4.329 4.360 4.322 4.339 271,574 +0.02(+0.57%)
Sep 18, 2009 4.291 4.318 4.291 4.315 369,962 +0.02(+0.57%)
Sep 17, 2009 4.294 4.312 4.284 4.291 305,075 +0.02(+0.45%)
Sep 16, 2009 4.280 4.291 4.259 4.272 612,392 +0.02(+0.37%)
Sep 15, 2009 4.246 4.276 4.239 4.256 433,771 +0.02(+0.57%)
Sep 14, 2009 4.193 4.235 4.190 4.232 232,754 +0.05(+1.25%)
Sep 11, 2009 4.190 4.211 4.173 4.180 301,688 +0.00(+0.08%)
Sep 10, 2009 4.193 4.204 4.169 4.176 286,829 +0.00(+0.08%)
Sep 09, 2009 4.180 4.190 4.159 4.173 205,785 +0.01(+0.25%)
Sep 08, 2009 4.169 4.187 4.145 4.162 253,633 +0.03(+0.76%)
Sep 04, 2009 4.124 4.138 4.117 4.131 213,617 +0.03(+0.68%)
Sep 03, 2009 4.082 4.103 4.062 4.103 270,467 +0.04(+1.03%)
Sep 02, 2009 4.058 4.075 4.039 4.062 236,542 +0.02(+0.52%)
Sep 01, 2009 4.110 4.121 4.037 4.041 390,660 -0.05(-1.27%)
Aug 31, 2009 4.121 4.121 4.069 4.093 290,784 -0.01(-0.34%)
Aug 28, 2009 4.062 4.107 4.062 4.107 330,068 +0.05(+1.11%)
Aug 27, 2009 4.065 4.072 4.044 4.062 192,151 +0.02(+0.43%)
Aug 26, 2009 4.003 4.062 4.003 4.044 533,871 +0.02(+0.56%)
Aug 25, 2009 4.027 4.034 3.992 4.022 566,351 +0.04(+1.00%)
Aug 24, 2009 3.985 4.020 3.978 3.982 528,732 +0.00(+0.00%)
Aug 21, 2009 4.016 4.017 3.950 3.982 661,839 -0.01(-0.26%)
Aug 20, 2009 4.051 4.051 3.944 3.992 432,590 -0.01(-0.26%)
Aug 19, 2009 4.058 4.072 3.909 4.003 709,413 -0.05(-1.19%)
Aug 18, 2009 4.023 4.082 3.992 4.051 457,440 +0.08(+2.09%)
Aug 17, 2009 4.120 4.120 3.958 3.968 403,181 -0.16(-3.77%)
Aug 14, 2009 4.175 4.175 4.116 4.123 298,732 -0.02(-0.42%)
Aug 13, 2009 4.189 4.189 4.106 4.141 364,412 +0.02(+0.59%)
Aug 12, 2009 4.120 4.134 4.099 4.116 296,077 +0.02(+0.42%)
Aug 11, 2009 4.213 4.220 4.068 4.099 686,616 -0.10(-2.46%)
Aug 10, 2009 4.210 4.220 4.144 4.203 266,325 +0.02(+0.41%)
Aug 07, 2009 4.185 4.213 4.120 4.185 420,175 +0.07(+1.59%)
Aug 06, 2009 4.210 4.213 4.075 4.120 397,147 -0.02(-0.58%)
Aug 05, 2009 3.954 4.168 3.947 4.144 460,845 +0.00(+0.08%)
Aug 04, 2009 4.099 4.147 4.085 4.141 438,332 +0.03(+0.84%)
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.