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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.60 11.68 11.49 11.55 127,637 +0.02(+0.20%)
Dec 30, 2021 11.58 11.59 11.51 11.53 99,384 -0.02(-0.13%)
Dec 29, 2021 11.61 11.61 11.47 11.55 109,370 -0.03(-0.26%)
Dec 28, 2021 11.52 11.68 11.43 11.58 153,799 +0.10(+0.87%)
Dec 27, 2021 11.43 11.55 11.42 11.48 69,578 +0.07(+0.60%)
Dec 23, 2021 11.40 11.46 11.35 11.41 99,270 +0.13(+1.15%)
Dec 22, 2021 11.24 11.33 11.24 11.28 79,612 +0.04(+0.33%)
Dec 21, 2021 11.34 11.43 11.23 11.24 80,198 +0.00(+0.00%)
Dec 20, 2021 11.29 11.35 11.23 11.24 108,697 -0.09(-0.81%)
Dec 17, 2021 11.26 11.34 11.18 11.33 106,322 +0.08(+0.68%)
Dec 16, 2021 11.23 11.28 11.20 11.26 79,742 +0.01(+0.07%)
Dec 15, 2021 11.20 11.28 11.17 11.25 163,888 +0.08(+0.75%)
Dec 14, 2021 11.09 11.18 11.07 11.16 73,647 +0.03(+0.27%)
Dec 13, 2021 11.21 11.26 11.10 11.13 112,127 -0.08(-0.68%)
Dec 10, 2021 11.20 11.22 11.16 11.21 77,760 +0.08(+0.75%)
Dec 09, 2021 11.11 11.17 11.09 11.13 49,531 -0.01(-0.07%)
Dec 08, 2021 11.16 11.17 11.04 11.13 129,695 +0.01(+0.07%)
Dec 07, 2021 11.10 11.23 11.10 11.13 168,930 +0.04(+0.34%)
Dec 06, 2021 11.12 11.12 11.06 11.09 101,470 -0.05(-0.48%)
Dec 03, 2021 11.31 11.33 11.13 11.14 130,469 -0.16(-1.42%)
Dec 02, 2021 11.18 11.30 11.04 11.30 127,747 +0.18(+1.58%)
Dec 01, 2021 11.23 11.29 11.12 11.13 101,778 -0.11(-0.95%)
Nov 30, 2021 11.35 11.46 11.18 11.23 100,449 -0.06(-0.54%)
Nov 29, 2021 11.29 11.32 11.28 11.29 44,455 -0.04(-0.34%)
Nov 26, 2021 11.32 11.33 11.14 11.33 41,820 +0.05(+0.47%)
Nov 24, 2021 11.33 11.36 11.28 11.28 71,755 -0.03(-0.27%)
Nov 23, 2021 11.31 11.33 11.23 11.31 136,973 -0.02(-0.13%)
Nov 22, 2021 11.30 11.35 11.23 11.32 115,148 +0.04(+0.32%)
Nov 19, 2021 11.39 11.42 11.25 11.29 68,364 -0.06(-0.53%)
Nov 18, 2021 11.35 11.33 11.27 11.35 95,914 +0.01(+0.07%)
Nov 17, 2021 11.35 11.43 11.33 11.34 116,358 -0.02(-0.20%)
Nov 16, 2021 11.39 11.41 11.33 11.36 96,022 +0.00(+0.00%)
Nov 15, 2021 11.40 11.45 11.33 11.36 59,222 -0.03(-0.27%)
Nov 12, 2021 11.39 11.45 11.36 11.39 63,765 -0.03(-0.27%)
Nov 11, 2021 11.49 11.52 11.36 11.42 101,770 -0.03(-0.26%)
Nov 10, 2021 11.55 11.45 162,957 -0.05(-0.46%)
Nov 09, 2021 11.58 11.58 11.42 11.51 89,073 -0.05(-0.46%)
Nov 08, 2021 11.60 11.61 11.54 11.56 65,851 +0.02(+0.20%)
Nov 05, 2021 11.52 11.60 11.51 11.54 117,464 +0.05(+0.46%)
Nov 04, 2021 11.43 11.49 11.37 11.49 100,897 +0.08(+0.66%)
Nov 03, 2021 11.45 11.47 11.36 11.41 67,747 -0.01(-0.07%)
Nov 02, 2021 11.42 11.44 11.36 11.42 93,018 +0.03(+0.27%)
Nov 01, 2021 11.37 11.40 11.31 11.39 67,875 +0.02(+0.20%)
Oct 29, 2021 11.35 11.37 11.26 11.36 75,672 +0.04(+0.33%)
Oct 28, 2021 11.29 11.35 11.25 11.33 96,391 +0.05(+0.47%)
Oct 27, 2021 11.28 11.30 11.23 11.27 62,175 +0.02(+0.14%)
Oct 26, 2021 11.28 11.30 11.26 184,356 -0.02(-0.13%)
Oct 25, 2021 11.42 11.42 11.22 11.27 128,717 -0.16(-1.39%)
Oct 22, 2021 11.36 11.54 11.28 11.43 132,834 +0.09(+0.80%)
Oct 21, 2021 11.47 11.51 11.32 11.34 132,821 -0.12(-1.01%)
Oct 20, 2021 11.51 11.55 11.34 11.46 145,262 -0.02(-0.13%)
Oct 19, 2021 11.37 11.50 11.34 11.47 156,142 +0.10(+0.86%)
Oct 18, 2021 11.26 11.39 11.26 11.37 92,163 +0.08(+0.74%)
Oct 15, 2021 11.38 11.49 11.25 11.29 161,528 -0.14(-1.25%)
Oct 14, 2021 11.37 11.43 11.34 11.43 85,607 +0.11(+0.93%)
Oct 13, 2021 11.27 11.36 11.27 11.33 104,412 +0.02(+0.13%)
Oct 12, 2021 11.30 11.33 11.27 11.31 37,646 +0.00(+0.00%)
Oct 11, 2021 11.31 11.35 11.23 11.31 69,693 +0.00(+0.00%)
Oct 08, 2021 11.31 11.31 11.21 11.31 62,391 +0.03(+0.27%)
Oct 07, 2021 11.32 11.32 11.23 11.28 128,488 +0.04(+0.34%)
Oct 06, 2021 11.21 11.24 11.09 11.25 101,219 +0.12(+1.08%)
Oct 05, 2021 11.10 11.16 11.06 11.12 97,541 +0.07(+0.61%)
Oct 04, 2021 11.09 11.13 11.09 11.06 61,529 -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.