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

13.41 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.828 9.956 9.742 9.947 135,845 +0.14(+1.39%)
Nov 29, 2022 9.768 9.870 9.768 9.811 167,796 +0.01(+0.09%)
Nov 28, 2022 9.768 9.819 9.751 9.802 144,045 +0.02(+0.22%)
Nov 25, 2022 9.768 9.810 9.751 9.781 15,034 +0.00(+0.04%)
Nov 23, 2022 9.913 9.973 9.776 9.776 100,217 -0.13(-1.29%)
Nov 22, 2022 9.776 9.922 9.776 9.905 114,187 +0.14(+1.38%)
Nov 21, 2022 9.744 9.778 9.719 9.770 97,660 +0.03(+0.26%)
Nov 18, 2022 9.710 9.787 9.710 9.744 74,905 +0.06(+0.61%)
Nov 17, 2022 9.685 9.736 9.685 9.685 88,816 -0.07(-0.70%)
Nov 16, 2022 9.651 9.753 9.651 9.753 85,164 +0.03(+0.35%)
Nov 15, 2022 9.795 9.795 9.693 9.719 144,209 +0.06(+0.62%)
Nov 14, 2022 9.702 9.702 9.634 9.659 97,352 -0.06(-0.61%)
Nov 11, 2022 9.795 9.812 9.702 9.719 52,122 -0.05(-0.52%)
Nov 10, 2022 9.693 9.794 9.693 9.770 68,602 +0.14(+1.50%)
Nov 09, 2022 9.693 9.710 9.608 9.625 54,330 -0.09(-0.96%)
Nov 08, 2022 9.761 9.794 9.693 9.719 55,253 -0.04(-0.43%)
Nov 07, 2022 9.753 9.778 9.710 9.761 58,725 -0.02(-0.17%)
Nov 04, 2022 9.812 9.846 9.714 9.778 79,474 +0.12(+1.23%)
Nov 03, 2022 9.557 9.676 9.464 9.659 83,658 +0.17(+1.79%)
Nov 02, 2022 9.489 9.574 9.464 9.489 62,161 -0.04(-0.45%)
Nov 01, 2022 9.523 9.549 9.396 9.532 101,544 +0.03(+0.36%)
Oct 31, 2022 9.456 9.506 9.379 9.498 94,819 +0.02(+0.18%)
Oct 28, 2022 9.337 9.481 9.328 9.481 126,409 +0.10(+1.09%)
Oct 27, 2022 9.379 9.396 9.345 9.379 49,334 -0.01(-0.09%)
Oct 26, 2022 9.388 9.473 9.354 9.388 134,871 -0.04(-0.45%)
Oct 25, 2022 9.328 9.447 9.328 9.430 128,540 +0.07(+0.73%)
Oct 24, 2022 9.328 9.422 9.328 9.362 56,175 +0.00(+0.00%)
Oct 21, 2022 9.328 9.430 9.303 9.362 118,156 -0.07(-0.74%)
Oct 20, 2022 9.364 9.457 9.364 9.432 54,468 +0.05(+0.54%)
Oct 19, 2022 9.381 9.406 9.356 9.381 50,407 +0.02(+0.18%)
Oct 18, 2022 9.356 9.415 9.339 9.364 56,549 +0.04(+0.45%)
Oct 17, 2022 9.255 9.364 9.255 9.322 47,050 +0.12(+1.28%)
Oct 14, 2022 9.364 9.364 9.204 9.204 58,754 -0.13(-1.44%)
Oct 13, 2022 9.288 9.398 9.246 9.339 109,882 -0.03(-0.27%)
Oct 12, 2022 9.516 9.516 9.364 9.364 73,814 -0.20(-2.11%)
Oct 11, 2022 9.516 9.609 9.440 9.567 109,631 +0.06(+0.62%)
Oct 10, 2022 9.617 9.617 9.457 9.508 75,293 -0.10(-1.05%)
Oct 07, 2022 9.617 9.651 9.508 9.609 105,116 -0.04(-0.44%)
Oct 06, 2022 9.701 9.737 9.583 9.651 96,812 -0.07(-0.69%)
Oct 05, 2022 9.676 9.769 9.558 9.718 98,529 +0.01(+0.09%)
Oct 04, 2022 9.592 9.794 9.592 9.710 88,950 +0.13(+1.32%)
Oct 03, 2022 9.583 9.685 9.550 9.583 76,720 +0.01(+0.09%)
Sep 30, 2022 9.592 9.634 9.516 9.575 183,964 -0.02(-0.18%)
Sep 29, 2022 9.508 9.610 9.433 9.592 205,544 +0.03(+0.35%)
Sep 28, 2022 9.415 9.575 9.305 9.558 218,995 +0.23(+2.44%)
Sep 27, 2022 9.406 9.436 9.305 9.331 129,449 -0.07(-0.72%)
Sep 26, 2022 9.390 9.508 9.390 9.398 77,688 -0.08(-0.80%)
Sep 23, 2022 9.567 9.583 9.453 9.474 109,999 -0.13(-1.40%)
Sep 22, 2022 9.777 9.803 9.592 9.609 119,476 -0.13(-1.32%)
Sep 21, 2022 9.771 9.863 9.737 9.737 59,057 -0.03(-0.26%)
Sep 20, 2022 9.762 9.813 9.726 9.762 84,331 -0.01(-0.09%)
Sep 19, 2022 9.779 9.829 9.754 9.771 52,614 -0.06(-0.60%)
Sep 16, 2022 9.871 9.871 9.754 9.829 51,245 -0.08(-0.76%)
Sep 15, 2022 10.01 10.01 9.880 9.905 65,864 -0.11(-1.09%)
Sep 14, 2022 9.997 10.05 9.963 10.01 71,138 +0.03(+0.25%)
Sep 13, 2022 9.988 10.06 9.922 9.988 89,615 -0.09(-0.91%)
Sep 12, 2022 10.14 10.15 10.06 10.08 64,762 +0.00(+0.00%)
Sep 09, 2022 9.988 10.09 9.988 10.08 45,012 +0.09(+0.92%)
Sep 08, 2022 9.988 10.07 9.947 9.988 75,403 -0.03(-0.33%)
Sep 07, 2022 9.963 10.08 9.951 10.02 53,914 +0.03(+0.25%)
Sep 06, 2022 10.02 10.05 9.963 9.997 38,991 -0.05(-0.50%)
Sep 02, 2022 10.06 10.12 10.03 10.05 54,594 +0.01(+0.08%)
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.