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

12.87 -0.06 (-0.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.121 4.121 4.069 4.093 290,756 -0.01(-0.34%)
Aug 28, 2009 4.062 4.107 4.062 4.107 330,036 +0.05(+1.11%)
Aug 27, 2009 4.065 4.072 4.045 4.062 192,132 +0.02(+0.43%)
Aug 26, 2009 4.003 4.062 4.003 4.045 533,820 +0.02(+0.56%)
Aug 25, 2009 4.027 4.034 3.993 4.022 566,296 +0.04(+1.00%)
Aug 24, 2009 3.986 4.020 3.979 3.982 528,682 +0.00(+0.00%)
Aug 21, 2009 4.017 4.017 3.951 3.982 661,775 -0.01(-0.26%)
Aug 20, 2009 4.052 4.052 3.944 3.993 432,549 -0.01(-0.26%)
Aug 19, 2009 4.058 4.072 3.910 4.003 709,345 -0.05(-1.19%)
Aug 18, 2009 4.024 4.082 3.993 4.051 457,396 +0.08(+2.09%)
Aug 17, 2009 4.120 4.120 3.958 3.968 403,142 -0.16(-3.77%)
Aug 14, 2009 4.175 4.175 4.117 4.124 298,703 -0.02(-0.42%)
Aug 13, 2009 4.189 4.189 4.106 4.141 364,377 +0.02(+0.59%)
Aug 12, 2009 4.120 4.134 4.100 4.117 296,049 +0.02(+0.42%)
Aug 11, 2009 4.213 4.220 4.069 4.100 686,551 -0.10(-2.46%)
Aug 10, 2009 4.210 4.220 4.144 4.203 266,299 +0.02(+0.41%)
Aug 07, 2009 4.186 4.213 4.120 4.186 420,135 +0.07(+1.59%)
Aug 06, 2009 4.210 4.213 4.075 4.120 397,109 -0.02(-0.58%)
Aug 05, 2009 3.955 4.169 3.948 4.144 460,801 +0.00(+0.08%)
Aug 04, 2009 4.100 4.148 4.086 4.141 438,290 +0.03(+0.84%)
Aug 03, 2009 4.200 4.224 4.103 4.106 751,678 -0.04(-1.00%)
Jul 31, 2009 4.062 4.148 4.058 4.148 763,730 +0.14(+3.44%)
Jul 30, 2009 3.999 4.044 3.986 4.010 522,885 +0.06(+1.57%)
Jul 29, 2009 3.948 3.996 3.913 3.948 608,210 +0.05(+1.33%)
Jul 28, 2009 3.917 3.924 3.858 3.896 405,211 -0.00(-0.09%)
Jul 27, 2009 3.848 3.899 3.834 3.899 436,236 +0.08(+1.99%)
Jul 24, 2009 3.803 3.824 3.796 3.824 486 +0.02(+0.54%)
Jul 23, 2009 3.737 3.813 3.727 3.803 485,424 +0.08(+2.04%)
Jul 22, 2009 3.727 3.730 3.706 3.727 259,785 +0.03(+0.93%)
Jul 21, 2009 3.696 3.710 3.621 3.693 929,228 +0.03(+0.75%)
Jul 20, 2009 3.693 3.693 3.655 3.665 425,980 -0.00(-0.09%)
Jul 17, 2009 3.706 3.710 3.658 3.669 419,983 -0.01(-0.28%)
Jul 16, 2009 3.734 3.734 3.662 3.679 728,995 -0.04(-1.01%)
Jul 15, 2009 3.669 3.717 3.648 3.717 555,708 +0.07(+1.88%)
Jul 14, 2009 3.614 3.652 3.600 3.648 359,628 +0.03(+0.85%)
Jul 13, 2009 3.603 3.628 3.586 3.617 273,989 +0.05(+1.34%)
Jul 10, 2009 3.610 3.610 3.569 3.569 360,445 -0.01(-0.29%)
Jul 09, 2009 3.628 3.628 3.569 3.580 282,471 +0.01(+0.19%)
Jul 08, 2009 3.600 3.600 3.555 3.573 301,081 +0.00(+0.00%)
Jul 07, 2009 3.580 3.604 3.559 3.573 188,213 +0.01(+0.39%)
Jul 06, 2009 3.604 3.604 3.556 3.559 320,295 -0.03(-0.95%)
Jul 02, 2009 3.610 3.631 3.586 3.593 358,418 -0.07(-1.96%)
Jul 01, 2009 3.634 3.668 3.628 3.665 251,613 +0.04(+1.04%)
Jun 30, 2009 3.676 3.676 3.600 3.628 418,819 -0.01(-0.19%)
Jun 29, 2009 3.604 3.634 3.580 3.634 315,673 +0.06(+1.63%)
Jun 26, 2009 3.634 3.634 3.576 3.576 164,088 -0.05(-1.32%)
Jun 25, 2009 3.573 3.624 3.569 3.624 454,361 +0.07(+1.93%)
Jun 24, 2009 3.528 3.559 3.484 3.556 448,142 +0.04(+1.27%)
Jun 23, 2009 3.545 3.545 3.494 3.511 342,315 -0.02(-0.58%)
Jun 22, 2009 3.569 3.578 3.528 3.532 634,009 -0.05(-1.44%)
Jun 19, 2009 3.593 3.604 3.566 3.583 429,978 +0.01(+0.16%)
Jun 18, 2009 3.570 3.594 3.568 3.577 198,510 -0.01(-0.19%)
Jun 17, 2009 3.594 3.659 3.557 3.584 503,365 +0.01(+0.38%)
Jun 16, 2009 3.574 3.608 3.547 3.570 452,250 -0.00(-0.10%)
Jun 15, 2009 3.621 3.621 3.553 3.574 477,300 -0.06(-1.78%)
Jun 12, 2009 3.625 3.652 3.587 3.638 438,266 +0.03(+0.85%)
Jun 11, 2009 3.567 3.611 3.553 3.608 646,707 +0.07(+1.93%)
Jun 10, 2009 3.543 3.577 3.509 3.540 1,040,448 -0.00(-0.10%)
Jun 09, 2009 3.570 3.570 3.512 3.543 491,457 +0.05(+1.36%)
Jun 08, 2009 3.506 3.526 3.489 3.496 556,300 -0.05(-1.53%)
Jun 05, 2009 3.662 3.679 3.547 3.550 266,723 -0.06(-1.70%)
Jun 04, 2009 3.587 3.618 3.550 3.611 330,926 +0.04(+1.24%)
Jun 03, 2009 3.574 3.584 3.536 3.567 304,952 +0.00(+0.00%)
Jun 02, 2009 3.587 3.615 3.560 3.567 423,132 -0.05(-1.51%)
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.