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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.333 4.336 4.302 4.302 325,498 -0.03(-0.73%)
Aug 28, 2008 4.295 4.346 4.295 4.333 349,537 +0.03(+0.59%)
Aug 27, 2008 4.295 4.317 4.283 4.308 336,137 -0.01(-0.29%)
Aug 26, 2008 4.314 4.324 4.289 4.321 342,677 +0.02(+0.51%)
Aug 25, 2008 4.289 4.302 4.273 4.299 214,774 -0.01(-0.22%)
Aug 22, 2008 4.213 4.311 4.213 4.308 422,847 +0.07(+1.71%)
Aug 21, 2008 4.286 4.286 4.220 4.236 656,663 -0.07(-1.54%)
Aug 20, 2008 4.295 4.336 4.289 4.302 232,217 -0.00(-0.10%)
Aug 19, 2008 4.315 4.334 4.287 4.306 233,846 +0.00(+0.07%)
Aug 18, 2008 4.321 4.362 4.296 4.303 280,221 -0.03(-0.72%)
Aug 15, 2008 4.321 4.343 4.296 4.334 0 -0.01(-0.14%)
Aug 14, 2008 4.290 4.343 4.290 4.340 169,578 +0.03(+0.58%)
Aug 13, 2008 4.328 4.347 4.315 4.315 163,091 -0.01(-0.22%)
Aug 12, 2008 4.334 4.359 4.321 4.325 177,350 -0.02(-0.50%)
Aug 11, 2008 4.347 4.350 4.331 4.347 94,956 -0.00(-0.07%)
Aug 08, 2008 4.287 4.350 4.287 4.350 213,815 +0.06(+1.31%)
Aug 07, 2008 4.328 4.340 4.293 4.293 280,186 -0.05(-1.22%)
Aug 06, 2008 4.387 4.387 4.331 4.347 254,349 -0.03(-0.71%)
Aug 05, 2008 4.343 4.384 4.343 4.378 256,963 +0.03(+0.65%)
Aug 04, 2008 4.362 4.362 4.328 4.350 141,590 -0.03(-0.71%)
Aug 01, 2008 4.281 4.381 4.281 4.381 378,795 +0.08(+1.82%)
Jul 31, 2008 4.328 4.340 4.296 4.303 418,038 -0.04(-0.94%)
Jul 30, 2008 4.384 4.384 4.340 4.343 352,792 -0.03(-0.72%)
Jul 29, 2008 4.375 4.415 4.337 4.375 381,086 +0.06(+1.30%)
Jul 28, 2008 4.353 4.409 4.318 4.318 400,948 -0.05(-1.15%)
Jul 25, 2008 4.381 4.384 4.350 4.368 410,666 +0.01(+0.17%)
Jul 24, 2008 4.365 4.387 4.350 4.361 338,629 -0.02(-0.46%)
Jul 23, 2008 4.400 4.400 4.362 4.381 441,239 -0.02(-0.43%)
Jul 22, 2008 4.350 4.400 4.328 4.400 365,006 +0.02(+0.50%)
Jul 21, 2008 4.331 4.378 4.331 4.378 172,885 +0.05(+1.23%)
Jul 18, 2008 4.359 4.365 4.321 4.325 256,727 -0.03(-0.72%)
Jul 17, 2008 4.268 4.372 4.268 4.356 387,046 +0.04(+0.94%)
Jul 16, 2008 4.193 4.321 4.187 4.315 388,475 +0.09(+2.07%)
Jul 15, 2008 4.296 4.296 4.165 4.228 775,010 -0.11(-2.48%)
Jul 14, 2008 4.406 4.434 4.328 4.335 365,242 -0.09(-2.03%)
Jul 11, 2008 4.350 4.428 4.350 4.425 401,162 +0.01(+0.21%)
Jul 10, 2008 4.418 4.447 4.384 4.415 372,218 -0.02(-0.35%)
Jul 09, 2008 4.393 4.456 4.390 4.431 127,427 +0.03(+0.78%)
Jul 08, 2008 4.434 4.434 4.384 4.397 470,402 -0.05(-1.01%)
Jul 07, 2008 4.478 4.505 4.406 4.442 585,648 -0.03(-0.60%)
Jul 04, 2008 4.522 4.528 4.469 4.469 476,049 +0.00(+0.00%)
Jul 03, 2008 4.522 4.528 4.469 4.469 476,049 -0.07(-1.45%)
Jul 02, 2008 4.547 4.550 4.515 4.534 272,849 -0.02(-0.34%)
Jul 01, 2008 4.500 4.569 4.500 4.550 265,815 +0.01(+0.21%)
Jun 30, 2008 4.566 4.578 4.534 4.541 268,052 -0.01(-0.21%)
Jun 27, 2008 4.600 4.609 4.550 4.550 209,233 -0.06(-1.22%)
Jun 26, 2008 4.631 4.656 4.606 4.606 420,994 -0.06(-1.34%)
Jun 25, 2008 4.616 4.694 4.609 4.669 465,746 +0.03(+0.67%)
Jun 24, 2008 4.650 4.678 4.631 4.638 357,256 -0.04(-0.94%)
Jun 23, 2008 4.713 4.716 4.681 4.681 414,478 -0.02(-0.33%)
Jun 20, 2008 4.710 4.719 4.688 4.697 226,368 -0.03(-0.60%)
Jun 19, 2008 4.713 4.735 4.710 4.725 227,145 -0.02(-0.33%)
Jun 18, 2008 4.788 4.791 4.741 4.741 195,082 -0.03(-0.66%)
Jun 17, 2008 4.716 4.772 4.710 4.772 157,099 +0.06(+1.19%)
Jun 16, 2008 4.703 4.719 4.691 4.716 226,627 +0.01(+0.13%)
Jun 13, 2008 4.722 4.725 4.700 4.710 206,660 +0.01(+0.27%)
Jun 12, 2008 4.722 4.741 4.697 4.697 198,182 -0.03(-0.73%)
Jun 11, 2008 4.706 4.747 4.703 4.731 311,868 +0.01(+0.27%)
Jun 10, 2008 4.735 4.750 4.699 4.719 456,584 +0.00(+0.07%)
Jun 09, 2008 4.747 4.756 4.716 4.716 166,644 -0.03(-0.66%)
Jun 06, 2008 4.766 4.766 4.731 4.747 208,079 -0.01(-0.13%)
Jun 05, 2008 4.756 4.772 4.741 4.753 205,999 -0.01(-0.20%)
Jun 04, 2008 4.763 4.775 4.753 4.763 172,431 -0.02(-0.33%)
Jun 03, 2008 4.766 4.778 4.747 4.778 244,948 +0.00(+0.00%)
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.