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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.498 5.498 5.426 5.473 328,546 +0.04(+0.69%)
Oct 28, 2005 5.444 5.469 5.407 5.435 317,999 +0.02(+0.29%)
Oct 27, 2005 5.444 5.451 5.416 5.419 213,810 -0.02(-0.40%)
Oct 26, 2005 5.426 5.444 5.416 5.441 335,257 +0.01(+0.23%)
Oct 25, 2005 5.426 5.441 5.404 5.429 624,493 +0.00(+0.00%)
Oct 24, 2005 5.473 5.476 5.416 5.429 356,670 -0.04(-0.74%)
Oct 21, 2005 5.416 5.473 5.382 5.469 369,774 +0.07(+1.22%)
Oct 20, 2005 5.332 5.441 5.322 5.404 596,369 +0.07(+1.23%)
Oct 19, 2005 5.388 5.401 5.288 5.338 523,500 -0.04(-0.76%)
Oct 18, 2005 5.416 5.451 5.379 5.379 261,111 -0.02(-0.35%)
Oct 17, 2005 5.438 5.454 5.369 5.397 304,576 -0.01(-0.17%)
Oct 14, 2005 5.429 5.482 5.406 5.406 173,861 -0.04(-0.70%)
Oct 13, 2005 5.551 5.551 5.435 5.444 216,687 -0.08(-1.47%)
Oct 12, 2005 5.501 5.544 5.451 5.526 302,019 -0.00(-0.06%)
Oct 11, 2005 5.548 5.573 5.479 5.529 255,358 -0.03(-0.51%)
Oct 10, 2005 5.554 5.569 5.510 5.557 279,008 +0.00(+0.06%)
Oct 07, 2005 5.451 5.554 5.447 5.554 291,473 +0.07(+1.26%)
Oct 06, 2005 5.501 5.535 5.447 5.485 300,421 -0.01(-0.17%)
Oct 05, 2005 5.532 5.551 5.491 5.494 349,639 -0.03(-0.57%)
Oct 04, 2005 5.554 5.573 5.526 5.526 342,928 -0.03(-0.56%)
Oct 03, 2005 5.526 5.579 5.510 5.557 399,496 +0.03(+0.57%)
Sep 30, 2005 5.523 5.551 5.494 5.526 295,627 +0.03(+0.51%)
Sep 29, 2005 5.451 5.532 5.438 5.498 330,783 +0.07(+1.33%)
Sep 28, 2005 5.376 5.463 5.357 5.426 436,250 +0.05(+0.99%)
Sep 27, 2005 5.413 5.451 5.335 5.372 623,534 -0.04(-0.75%)
Sep 26, 2005 5.451 5.454 5.376 5.413 385,115 -0.01(-0.12%)
Sep 23, 2005 5.419 5.476 5.394 5.419 526,696 -0.04(-0.69%)
Sep 22, 2005 5.498 5.498 5.447 5.457 394,063 -0.04(-0.74%)
Sep 21, 2005 5.523 5.526 5.479 5.498 271,018 -0.05(-0.90%)
Sep 20, 2005 5.551 5.585 5.548 5.548 463,736 -0.04(-0.67%)
Sep 19, 2005 5.563 5.598 5.554 5.585 317,040 -0.02(-0.28%)
Sep 16, 2005 5.582 5.601 5.563 5.601 156,283 +0.02(+0.34%)
Sep 15, 2005 5.613 5.613 5.551 5.582 447,436 -0.00(-0.06%)
Sep 14, 2005 5.635 5.641 5.569 5.585 649,741 -0.04(-0.78%)
Sep 13, 2005 5.604 5.645 5.601 5.629 282,524 +0.02(+0.33%)
Sep 12, 2005 5.626 5.632 5.601 5.610 303,298 -0.01(-0.22%)
Sep 09, 2005 5.645 5.648 5.604 5.623 344,845 -0.01(-0.11%)
Sep 08, 2005 5.632 5.651 5.620 5.629 355,392 -0.00(-0.06%)
Sep 07, 2005 5.641 5.654 5.620 5.632 251,203 -0.01(-0.22%)
Sep 06, 2005 5.635 5.657 5.623 5.645 223,079 +0.02(+0.28%)
Sep 02, 2005 5.660 5.660 5.620 5.629 174,819 -0.02(-0.33%)
Sep 01, 2005 5.635 5.676 5.613 5.648 365,939 +0.02(+0.33%)
Aug 31, 2005 5.648 5.667 5.616 5.629 453,508 -0.00(-0.06%)
Aug 30, 2005 5.613 5.641 5.610 5.632 328,865 +0.01(+0.22%)
Aug 29, 2005 5.616 5.632 5.610 5.620 217,006 -0.00(-0.06%)
Aug 26, 2005 5.623 5.635 5.610 5.623 237,780 +0.01(+0.17%)
Aug 25, 2005 5.632 5.645 5.604 5.613 521,263 -0.02(-0.33%)
Aug 24, 2005 5.620 5.645 5.610 5.632 429,858 +0.00(+0.00%)
Aug 23, 2005 5.620 5.638 5.616 5.632 273,895 +0.02(+0.33%)
Aug 22, 2005 5.632 5.635 5.588 5.613 349,959 -0.04(-0.66%)
Aug 19, 2005 5.620 5.651 5.610 5.651 333,659 +0.04(+0.78%)
Aug 18, 2005 5.601 5.623 5.588 5.607 392,146 +0.01(+0.11%)
Aug 17, 2005 5.601 5.610 5.585 5.601 407,167 -0.01(-0.17%)
Aug 16, 2005 5.620 5.626 5.595 5.610 423,786 -0.01(-0.17%)
Aug 15, 2005 5.585 5.623 5.566 5.620 350,598 +0.01(+0.17%)
Aug 12, 2005 5.588 5.616 5.554 5.610 202,305 +0.02(+0.34%)
Aug 11, 2005 5.569 5.610 5.554 5.591 283,163 +0.02(+0.28%)
Aug 10, 2005 5.569 5.598 5.557 5.576 351,557 +0.01(+0.11%)
Aug 09, 2005 5.604 5.620 5.557 5.569 360,506 -0.05(-0.84%)
Aug 08, 2005 5.620 5.632 5.595 5.616 367,856 +0.00(+0.00%)
Aug 05, 2005 5.613 5.632 5.613 5.616 132,633 +0.00(+0.00%)
Aug 04, 2005 5.620 5.632 5.610 5.616 342,608 -0.00(-0.07%)
Aug 03, 2005 5.607 5.632 5.607 5.620 289,555 +0.00(+0.07%)
Aug 02, 2005 5.585 5.626 5.573 5.616 305,535 +0.03(+0.62%)
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.