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

13.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.388 8.399 8.364 8.376 226,228 -0.01(-0.14%)
Oct 28, 2016 8.388 8.393 8.327 8.388 137,584 +0.01(+0.07%)
Oct 27, 2016 8.423 8.423 8.382 8.382 151,049 -0.03(-0.35%)
Oct 26, 2016 8.376 8.411 8.364 8.411 265,756 +0.05(+0.56%)
Oct 25, 2016 8.330 8.364 8.318 8.364 238,852 +0.07(+0.84%)
Oct 24, 2016 8.231 8.330 8.231 8.295 208,610 +0.06(+0.71%)
Oct 21, 2016 8.190 8.242 8.190 8.237 91,384 +0.02(+0.28%)
Oct 20, 2016 8.237 8.254 8.190 8.213 180,668 -0.01(-0.17%)
Oct 19, 2016 8.187 8.227 8.164 8.227 118,532 +0.08(+0.92%)
Oct 18, 2016 8.170 8.239 8.146 8.152 239,225 +0.01(+0.07%)
Oct 17, 2016 8.204 8.227 8.146 8.146 201,032 -0.08(-0.91%)
Oct 14, 2016 8.222 8.227 8.204 8.222 110,070 +0.02(+0.21%)
Oct 13, 2016 8.210 8.227 8.198 8.204 139,853 -0.01(-0.07%)
Oct 12, 2016 8.227 8.239 8.210 8.210 103,478 -0.01(-0.07%)
Oct 11, 2016 8.256 8.256 8.175 8.216 183,213 -0.05(-0.56%)
Oct 10, 2016 8.210 8.262 8.204 8.262 123,173 +0.06(+0.70%)
Oct 07, 2016 8.222 8.227 8.175 8.204 92,918 +0.00(+0.00%)
Oct 06, 2016 8.239 8.239 8.181 8.204 140,830 -0.03(-0.42%)
Oct 05, 2016 8.216 8.250 8.201 8.239 191,162 +0.03(+0.42%)
Oct 04, 2016 8.216 8.222 8.187 8.204 200,036 +0.01(+0.07%)
Oct 03, 2016 8.222 8.222 8.193 8.198 365,055 -0.01(-0.07%)
Sep 30, 2016 8.198 8.227 8.198 8.204 212,533 +0.02(+0.21%)
Sep 29, 2016 8.222 8.233 8.175 8.187 202,897 -0.03(-0.35%)
Sep 28, 2016 8.222 8.256 8.204 8.216 355,976 +0.01(+0.14%)
Sep 27, 2016 8.222 8.222 8.198 8.204 307,617 -0.01(-0.14%)
Sep 26, 2016 8.193 8.233 8.187 8.216 145,524 +0.01(+0.07%)
Sep 23, 2016 8.210 8.256 8.198 8.210 185,234 -0.02(-0.21%)
Sep 22, 2016 8.227 8.274 8.199 8.227 179,905 +0.05(+0.57%)
Sep 21, 2016 8.198 8.227 8.175 8.181 156,176 +0.01(+0.12%)
Sep 20, 2016 8.160 8.206 8.131 8.171 131,457 +0.05(+0.57%)
Sep 19, 2016 8.125 8.206 8.114 8.125 84,892 -0.01(-0.07%)
Sep 16, 2016 8.125 8.143 8.108 8.131 104,570 +0.02(+0.21%)
Sep 15, 2016 8.120 8.148 8.097 8.114 218,686 +0.01(+0.07%)
Sep 14, 2016 8.068 8.131 8.051 8.108 178,233 +0.04(+0.50%)
Sep 13, 2016 8.091 8.099 8.022 8.068 238,248 -0.02(-0.28%)
Sep 12, 2016 8.091 8.108 8.062 8.091 190,541 +0.00(+0.00%)
Sep 09, 2016 8.137 8.166 8.085 8.091 163,472 -0.08(-0.98%)
Sep 08, 2016 8.114 8.200 8.114 8.171 207,093 +0.06(+0.71%)
Sep 07, 2016 8.068 8.114 8.068 8.114 110,179 +0.04(+0.50%)
Sep 06, 2016 8.079 8.085 8.068 8.074 118,247 +0.01(+0.14%)
Sep 02, 2016 8.120 8.062 8.062 8.062 133,476 -0.03(-0.36%)
Sep 01, 2016 8.079 8.102 8.072 8.091 208,111 +0.02(+0.21%)
Aug 31, 2016 8.068 8.091 8.056 8.074 208,690 +0.01(+0.07%)
Aug 30, 2016 8.068 8.068 8.051 8.068 213,324 -0.02(-0.28%)
Aug 29, 2016 8.074 8.091 8.062 8.091 270,117 +0.01(+0.14%)
Aug 26, 2016 8.074 8.091 8.062 8.079 127,590 +0.02(+0.21%)
Aug 25, 2016 8.085 8.085 8.056 8.062 168,670 -0.02(-0.21%)
Aug 24, 2016 8.097 8.097 8.062 8.079 183,961 -0.02(-0.21%)
Aug 23, 2016 8.125 8.125 8.079 8.097 234,677 +0.01(+0.07%)
Aug 22, 2016 8.108 8.125 8.082 8.091 91,981 +0.00(+0.04%)
Aug 19, 2016 8.111 8.113 8.065 8.088 218,013 -0.01(-0.07%)
Aug 18, 2016 8.094 8.122 8.080 8.094 215,667 -0.01(-0.07%)
Aug 17, 2016 8.139 8.139 8.094 8.099 215,988 -0.01(-0.14%)
Aug 16, 2016 8.128 8.139 8.105 8.111 220,528 -0.01(-0.14%)
Aug 15, 2016 8.099 8.128 8.065 8.122 216,463 +0.05(+0.64%)
Aug 12, 2016 7.968 8.099 7.957 8.071 286,191 +0.10(+1.29%)
Aug 11, 2016 7.957 7.985 7.939 7.968 142,425 +0.02(+0.22%)
Aug 10, 2016 7.957 7.991 7.911 7.951 159,738 -0.00(-0.04%)
Aug 09, 2016 7.951 7.973 7.951 7.954 79,189 -0.01(-0.11%)
Aug 08, 2016 7.957 7.972 7.951 7.962 55,480 -0.01(-0.07%)
Aug 05, 2016 7.968 7.985 7.946 7.968 99,267 +0.02(+0.22%)
Aug 04, 2016 7.991 8.000 7.939 7.951 146,111 -0.03(-0.36%)
Aug 03, 2016 7.905 7.979 7.891 7.979 221,157 +0.08(+1.01%)
Aug 02, 2016 7.911 7.911 7.859 7.899 257,333 -0.01(-0.07%)
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.