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, 2015 13.48 13.55 13.44 13.53 149,096 +0.04(+0.30%)
Aug 28, 2015 13.46 13.50 13.44 13.49 59,943 -0.01(-0.07%)
Aug 27, 2015 13.53 13.58 13.46 13.50 93,801 -0.03(-0.22%)
Aug 26, 2015 13.50 13.57 13.47 13.53 77,620 +0.08(+0.59%)
Aug 25, 2015 13.30 13.54 13.28 13.45 203,352 +0.25(+1.89%)
Aug 24, 2015 12.99 13.24 12.32 13.20 252,401 -0.26(-1.93%)
Aug 21, 2015 13.52 13.58 13.41 13.46 170,368 -0.09(-0.66%)
Aug 20, 2015 13.62 13.64 13.55 13.55 82,677 -0.15(-1.09%)
Aug 19, 2015 13.69 13.72 13.65 13.70 61,191 -0.01(-0.07%)
Aug 18, 2015 13.67 13.73 13.65 13.71 61,659 +0.01(+0.07%)
Aug 17, 2015 13.76 13.79 13.65 13.70 110,267 -0.07(-0.51%)
Aug 14, 2015 13.73 13.77 13.69 13.77 67,332 +0.02(+0.15%)
Aug 13, 2015 13.72 13.81 13.72 13.75 89,511 +0.00(+0.00%)
Aug 12, 2015 13.68 13.79 13.67 13.75 89,080 +0.04(+0.29%)
Aug 11, 2015 13.75 13.83 13.69 13.71 157,932 -0.04(-0.29%)
Aug 10, 2015 13.89 13.89 13.75 13.75 69,737 -0.11(-0.79%)
Aug 07, 2015 13.86 13.89 13.81 13.86 104,950 -0.01(-0.07%)
Aug 06, 2015 13.94 13.95 13.82 13.87 70,402 -0.10(-0.72%)
Aug 05, 2015 13.91 13.97 13.87 13.97 47,970 +0.06(+0.43%)
Aug 04, 2015 13.93 13.95 13.86 13.91 70,570 -0.05(-0.36%)
Aug 03, 2015 13.89 13.99 13.89 13.96 63,248 +0.06(+0.43%)
Jul 31, 2015 13.92 13.92 13.86 13.90 45,243 +0.01(+0.07%)
Jul 30, 2015 13.86 13.89 13.82 13.89 67,328 +0.00(+0.00%)
Jul 29, 2015 13.86 13.92 13.86 13.89 66,649 +0.02(+0.12%)
Jul 28, 2015 13.82 13.90 13.81 13.87 49,841 +0.05(+0.39%)
Jul 27, 2015 13.85 13.89 13.80 13.82 146,619 -0.06(-0.42%)
Jul 24, 2015 13.96 13.99 13.77 13.88 113,283 -0.12(-0.87%)
Jul 23, 2015 14.03 14.31 13.98 14.00 73,518 -0.03(-0.21%)
Jul 22, 2015 14.11 14.12 14.03 14.03 136,688 -0.16(-1.13%)
Jul 21, 2015 14.15 14.21 14.13 14.19 116,424 +0.02(+0.14%)
Jul 20, 2015 14.21 14.24 14.15 14.17 91,031 -0.06(-0.42%)
Jul 17, 2015 14.26 14.28 14.20 14.23 89,083 -0.06(-0.42%)
Jul 16, 2015 14.18 14.35 14.17 14.29 103,019 +0.09(+0.63%)
Jul 15, 2015 14.08 14.22 14.06 14.20 97,066 +0.12(+0.85%)
Jul 14, 2015 14.01 14.09 14.01 14.08 73,248 +0.04(+0.28%)
Jul 13, 2015 14.02 14.12 14.02 14.04 165,576 -0.01(-0.07%)
Jul 10, 2015 14.19 14.22 14.04 14.05 73,345 -0.07(-0.50%)
Jul 09, 2015 14.13 14.15 14.08 14.12 126,624 +0.02(+0.14%)
Jul 08, 2015 14.10 14.12 14.05 14.10 219,097 +0.00(+0.00%)
Jul 07, 2015 14.04 14.12 14.03 14.10 131,528 +0.03(+0.21%)
Jul 06, 2015 13.93 14.07 13.92 14.07 82,429 +0.08(+0.57%)
Jul 02, 2015 13.98 13.99 13.99 13.99 59,900 +0.04(+0.29%)
Jul 01, 2015 13.84 13.98 13.83 13.95 115,148 +0.17(+1.23%)
Jun 30, 2015 13.77 13.89 13.75 13.78 234,564 +0.07(+0.51%)
Jun 29, 2015 13.98 13.98 13.68 13.71 289,858 -0.30(-2.14%)
Jun 26, 2015 14.17 14.19 13.96 14.01 180,959 -0.17(-1.20%)
Jun 25, 2015 14.26 14.26 14.18 14.18 81,301 -0.06(-0.42%)
Jun 24, 2015 14.24 14.27 14.22 14.24 76,571 -0.04(-0.28%)
Jun 23, 2015 14.16 14.28 14.15 14.28 82,540 +0.09(+0.63%)
Jun 22, 2015 14.24 14.24 14.15 14.19 92,554 +0.01(+0.07%)
Jun 19, 2015 14.15 14.22 14.11 14.18 66,231 -0.07(-0.49%)
Jun 18, 2015 14.24 14.32 14.24 14.25 55,808 -0.03(-0.21%)
Jun 17, 2015 14.23 14.26 14.23 14.28 140,150 -0.03(-0.21%)
Jun 16, 2015 14.33 14.35 14.28 14.31 74,001 -0.06(-0.42%)
Jun 15, 2015 14.42 14.43 14.33 14.37 49,882 -0.06(-0.42%)
Jun 12, 2015 14.44 14.45 14.41 14.43 82,799 -0.02(-0.14%)
Jun 11, 2015 14.48 14.48 14.44 14.45 64,142 +0.00(+0.00%)
Jun 10, 2015 14.52 14.52 14.44 14.45 79,463 -0.06(-0.41%)
Jun 09, 2015 14.50 14.51 14.50 14.51 94,757 -0.00(-0.01%)
Jun 08, 2015 14.42 14.54 14.39 14.51 164,726 +0.10(+0.71%)
Jun 05, 2015 14.30 14.44 14.27 14.41 88,764 +0.12(+0.84%)
Jun 04, 2015 14.41 14.42 14.28 14.29 109,278 -0.11(-0.76%)
Jun 03, 2015 14.44 14.44 14.39 14.40 74,494 -0.04(-0.28%)
Jun 02, 2015 14.36 14.45 14.31 14.44 99,276 +0.11(+0.77%)
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.