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

14.84 USD +0.07 (+0.47%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.99 14.26 13.97 14.18 131,462 +0.17(+1.21%)
Aug 30, 2011 14.05 14.14 13.99 14.01 52,123 -0.10(-0.71%)
Aug 29, 2011 13.85 14.11 13.82 14.11 90,957 +0.32(+2.32%)
Aug 26, 2011 13.70 13.86 13.54 13.79 86,376 +0.09(+0.66%)
Aug 25, 2011 13.64 13.75 13.57 13.70 163,488 +0.01(+0.07%)
Aug 24, 2011 13.64 13.80 13.62 13.69 114,925 -0.09(-0.65%)
Aug 23, 2011 13.52 13.85 13.52 13.78 136,595 +0.21(+1.55%)
Aug 22, 2011 13.84 13.90 13.53 13.57 176,894 -0.25(-1.81%)
Aug 19, 2011 14.02 14.16 13.82 13.82 212,665 -0.42(-2.95%)
Aug 18, 2011 14.09 14.24 14.06 14.24 103,040 -0.25(-1.73%)
Aug 17, 2011 14.22 14.49 14.22 14.49 97,886 +0.24(+1.68%)
Aug 16, 2011 14.27 14.39 14.24 14.25 136,099 -0.09(-0.63%)
Aug 15, 2011 14.23 14.36 14.08 14.34 107,763 +0.12(+0.84%)
Aug 12, 2011 14.13 14.33 13.86 14.22 131,895 +0.13(+0.92%)
Aug 11, 2011 13.77 14.15 13.70 14.09 198,006 +0.24(+1.73%)
Aug 10, 2011 14.49 15.08 13.65 13.85 274,267 -0.54(-3.75%)
Aug 09, 2011 13.80 14.56 13.77 14.39 364,834 +0.56(+4.05%)
Aug 08, 2011 13.80 14.16 13.65 13.83 327,675 -0.87(-5.92%)
Aug 05, 2011 15.07 15.15 14.14 14.70 501,962 -0.38(-2.52%)
Aug 04, 2011 15.38 15.46 15.06 15.08 194,584 -0.42(-2.71%)
Aug 03, 2011 15.50 15.58 15.26 15.50 101,169 -0.04(-0.26%)
Aug 02, 2011 15.56 15.63 15.43 15.54 73,763 -0.05(-0.30%)
Aug 01, 2011 15.70 15.78 15.47 15.59 81,523 +0.18(+1.14%)
Jul 29, 2011 15.25 15.44 15.16 15.41 216,446 +0.05(+0.33%)
Jul 28, 2011 15.20 15.37 15.13 15.36 266,294 +0.02(+0.13%)
Jul 27, 2011 15.61 15.65 15.15 15.34 253,881 -0.25(-1.60%)
Jul 26, 2011 15.55 15.69 15.52 15.59 179,043 -0.01(-0.06%)
Jul 25, 2011 16.20 16.20 15.57 15.60 560,737 -0.61(-3.76%)
Jul 22, 2011 16.19 16.21 16.13 16.21 83,701 +0.19(+1.19%)
Jul 21, 2011 15.99 16.14 15.99 16.02 74,844 +0.11(+0.69%)
Jul 20, 2011 15.85 15.95 15.75 15.91 93,413 -0.08(-0.50%)
Jul 19, 2011 15.96 16.10 15.96 15.99 99,118 +0.03(+0.19%)
Jul 18, 2011 16.02 16.13 15.95 15.96 116,109 -0.20(-1.24%)
Jul 15, 2011 16.05 16.17 15.97 16.16 66,639 +0.09(+0.56%)
Jul 14, 2011 16.10 16.16 16.03 16.07 88,136 +0.00(+0.00%)
Jul 13, 2011 16.02 16.25 15.95 16.07 69,410 -0.03(-0.19%)
Jul 12, 2011 16.18 16.18 16.01 16.10 93,373 -0.15(-0.92%)
Jul 11, 2011 16.75 16.75 16.13 16.25 75,096 +0.00(+0.00%)
Jul 08, 2011 16.19 16.26 16.16 16.25 66,729 +0.04(+0.25%)
Jul 07, 2011 16.14 16.30 16.12 16.21 96,185 +0.10(+0.62%)
Jul 06, 2011 16.21 16.30 16.11 16.11 72,540 -0.11(-0.68%)
Jul 05, 2011 16.17 16.30 16.17 16.22 83,507 -0.03(-0.18%)
Jul 01, 2011 16.28 16.36 16.24 16.25 106,113 +0.02(+0.12%)
Jun 30, 2011 16.19 16.32 16.14 16.23 135,764 +0.07(+0.43%)
Jun 29, 2011 16.02 16.19 15.90 16.16 104,090 +0.21(+1.32%)
Jun 28, 2011 15.82 15.95 15.67 15.95 143,510 +0.20(+1.27%)
Jun 27, 2011 15.97 15.97 15.65 15.75 152,741 -0.20(-1.25%)
Jun 24, 2011 15.83 15.96 15.73 15.95 144,361 +0.17(+1.08%)
Jun 23, 2011 15.80 15.89 15.70 15.78 122,647 -0.06(-0.38%)
Jun 22, 2011 15.86 15.98 15.69 15.84 148,800 -0.03(-0.19%)
Jun 21, 2011 16.00 16.11 15.87 15.87 151,282 -0.21(-1.31%)
Jun 20, 2011 16.09 16.11 16.07 16.08 107,314 -0.14(-0.86%)
Jun 17, 2011 16.19 16.22 16.10 16.22 63,304 +0.12(+0.74%)
Jun 16, 2011 16.20 16.22 16.10 16.10 119,956 -0.07(-0.43%)
Jun 15, 2011 16.22 16.22 16.07 16.17 77,196 -0.05(-0.31%)
Jun 14, 2011 16.23 16.38 16.10 16.22 96,959 +0.10(+0.62%)
Jun 13, 2011 16.02 16.21 16.00 16.12 104,691 +0.06(+0.37%)
Jun 10, 2011 16.34 16.34 16.06 16.06 98,769 -0.27(-1.65%)
Jun 09, 2011 16.31 16.35 16.27 16.33 67,989 +0.01(+0.06%)
Jun 08, 2011 16.48 16.52 16.30 16.32 98,807 -0.17(-1.03%)
Jun 07, 2011 16.48 16.56 16.45 16.49 70,138 -0.04(-0.24%)
Jun 06, 2011 16.44 16.55 16.43 16.53 74,137 +0.02(+0.12%)
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.