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

12.88 -0.05 (-0.43%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.995 5.999 5.961 5.969 278,474 -0.01(-0.13%)
Oct 28, 2010 5.984 5.999 5.916 5.976 280,629 -0.02(-0.25%)
Oct 27, 2010 5.984 5.991 5.946 5.991 222,744 +0.00(+0.00%)
Oct 25, 2010 6.014 6.029 5.961 5.991 330,306 -0.01(-0.19%)
Oct 22, 2010 5.954 6.010 5.935 6.003 251,076 +0.02(+0.38%)
Oct 21, 2010 5.931 5.980 5.924 5.980 263,753 +0.06(+1.02%)
Oct 20, 2010 5.927 5.927 5.864 5.920 260,787 +0.02(+0.29%)
Oct 19, 2010 5.850 5.917 5.850 5.903 241,900 +0.06(+0.97%)
Oct 18, 2010 5.801 5.850 5.779 5.846 247,063 +0.04(+0.64%)
Oct 15, 2010 5.899 5.899 5.783 5.809 280,418 -0.08(-1.40%)
Oct 14, 2010 5.921 5.932 5.842 5.891 424,067 +0.00(+0.00%)
Oct 13, 2010 5.820 5.899 5.816 5.891 297,454 +0.07(+1.22%)
Oct 12, 2010 5.850 5.854 5.794 5.820 282,135 -0.04(-0.70%)
Oct 11, 2010 5.775 5.865 5.760 5.861 299,278 +0.10(+1.69%)
Oct 08, 2010 5.764 5.775 5.734 5.764 353,473 -0.01(-0.26%)
Oct 07, 2010 5.783 5.783 5.700 5.779 277,215 -0.00(-0.06%)
Oct 06, 2010 5.805 5.820 5.756 5.783 269,147 -0.02(-0.39%)
Oct 05, 2010 5.813 5.839 5.805 5.805 298,609 -0.01(-0.19%)
Oct 04, 2010 5.820 5.820 5.715 5.816 579,129 -0.02(-0.38%)
Oct 01, 2010 5.839 5.887 5.835 5.839 275,661 -0.04(-0.70%)
Sep 30, 2010 5.813 5.880 5.786 5.880 222,884 +0.06(+1.03%)
Sep 29, 2010 5.798 5.831 5.779 5.820 290,752 +0.03(+0.52%)
Sep 28, 2010 5.775 5.790 5.730 5.790 308,197 +0.03(+0.58%)
Sep 27, 2010 5.861 5.861 5.753 5.756 394,040 -0.10(-1.66%)
Sep 24, 2010 5.857 5.857 5.801 5.854 192,491 +0.01(+0.26%)
Sep 23, 2010 5.798 5.846 5.783 5.839 269,115 +0.03(+0.58%)
Sep 22, 2010 5.786 5.813 5.734 5.805 269,778 +0.02(+0.32%)
Sep 21, 2010 5.738 5.786 5.712 5.786 329,086 +0.08(+1.49%)
Sep 20, 2010 5.724 5.731 5.676 5.702 296,142 -0.02(-0.39%)
Sep 17, 2010 5.724 5.724 5.676 5.724 331,560 +0.01(+0.20%)
Sep 15, 2010 5.776 5.789 5.687 5.713 555,571 -0.07(-1.16%)
Sep 14, 2010 5.746 5.780 5.728 5.780 270,128 +0.05(+0.84%)
Sep 13, 2010 5.739 5.742 5.690 5.731 386,449 +0.01(+0.13%)
Sep 10, 2010 5.676 5.724 5.653 5.724 567,172 +0.06(+1.12%)
Sep 09, 2010 5.668 5.668 5.620 5.661 443,493 +0.03(+0.46%)
Sep 08, 2010 5.679 5.687 5.583 5.635 446,778 -0.01(-0.20%)
Sep 07, 2010 5.638 5.646 5.557 5.646 344,843 +0.02(+0.33%)
Sep 03, 2010 5.668 5.674 5.586 5.627 326,690 -0.02(-0.39%)
Sep 02, 2010 5.635 5.650 5.598 5.650 197,848 +0.01(+0.20%)
Sep 01, 2010 5.724 5.724 5.631 5.638 242,295 -0.05(-0.91%)
Aug 31, 2010 5.635 5.690 5.627 5.690 235,905 +0.04(+0.71%)
Aug 30, 2010 5.676 5.684 5.625 5.650 233,952 -0.06(-1.03%)
Aug 27, 2010 5.709 5.709 5.635 5.709 194,025 +0.04(+0.79%)
Aug 26, 2010 5.679 5.679 5.575 5.664 357,077 -0.03(-0.52%)
Aug 25, 2010 5.627 5.694 5.586 5.694 345,443 +0.06(+1.12%)
Aug 24, 2010 5.605 5.653 5.601 5.631 254,970 -0.05(-0.92%)
Aug 23, 2010 5.664 5.698 5.664 5.683 191,980 +0.02(+0.40%)
Aug 20, 2010 5.623 5.661 5.623 5.661 191,302 +0.04(+0.77%)
Aug 19, 2010 5.547 5.618 5.540 5.618 207,275 +0.06(+1.00%)
Aug 18, 2010 5.529 5.577 5.518 5.562 228,505 +0.01(+0.20%)
Aug 17, 2010 5.588 5.603 5.540 5.551 203,500 -0.03(-0.60%)
Aug 16, 2010 5.614 5.625 5.581 5.584 230,304 -0.03(-0.46%)
Aug 13, 2010 5.610 5.614 5.525 5.610 178,407 +0.07(+1.20%)
Aug 12, 2010 5.503 5.570 5.477 5.544 174,264 +0.01(+0.13%)
Aug 11, 2010 5.547 5.570 5.510 5.536 317,810 -0.02(-0.40%)
Aug 10, 2010 5.662 5.666 5.544 5.558 328,132 -0.12(-2.08%)
Aug 09, 2010 5.710 5.711 5.669 5.677 182,766 -0.04(-0.65%)
Aug 06, 2010 5.714 5.714 5.651 5.714 215,168 -0.01(-0.13%)
Aug 05, 2010 5.740 5.754 5.691 5.721 259,570 -0.03(-0.51%)
Aug 04, 2010 5.740 5.754 5.717 5.751 219,998 +0.03(+0.58%)
Aug 03, 2010 5.706 5.747 5.699 5.717 183,575 -0.01(-0.13%)
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.