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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.920 5.979 5.913 5.979 224,522 +0.04(+0.71%)
Aug 30, 2010 5.963 5.972 5.910 5.937 222,663 -0.06(-1.03%)
Aug 27, 2010 5.998 5.998 5.920 5.998 184,662 +0.05(+0.79%)
Aug 26, 2010 5.967 5.967 5.858 5.952 339,847 -0.03(-0.52%)
Aug 25, 2010 5.913 5.983 5.870 5.983 328,774 +0.07(+1.12%)
Aug 24, 2010 5.889 5.940 5.885 5.917 242,667 -0.05(-0.92%)
Aug 23, 2010 5.952 5.987 5.952 5.971 182,716 +0.02(+0.40%)
Aug 20, 2010 5.909 5.948 5.909 5.948 182,071 +0.05(+0.77%)
Aug 19, 2010 5.829 5.902 5.821 5.902 197,273 +0.06(+1.00%)
Aug 18, 2010 5.809 5.860 5.798 5.844 217,479 +0.01(+0.20%)
Aug 17, 2010 5.871 5.887 5.821 5.832 193,681 -0.03(-0.60%)
Aug 16, 2010 5.898 5.910 5.864 5.867 219,191 -0.03(-0.46%)
Aug 13, 2010 5.895 5.898 5.805 5.895 169,798 +0.07(+1.20%)
Aug 12, 2010 5.782 5.852 5.755 5.825 165,856 +0.01(+0.13%)
Aug 11, 2010 5.829 5.852 5.790 5.817 302,475 -0.02(-0.40%)
Aug 10, 2010 5.949 5.953 5.825 5.840 312,299 -0.12(-2.08%)
Aug 09, 2010 5.999 6.001 5.957 5.964 173,947 -0.04(-0.65%)
Aug 06, 2010 6.003 6.003 5.937 6.003 204,785 -0.01(-0.13%)
Aug 05, 2010 6.030 6.046 5.980 6.011 247,045 -0.03(-0.51%)
Aug 04, 2010 6.030 6.046 6.007 6.042 209,382 +0.03(+0.58%)
Aug 03, 2010 5.996 6.038 5.988 6.007 174,717 -0.01(-0.13%)
Aug 02, 2010 6.108 6.108 5.980 6.015 377,275 -0.05(-0.90%)
Jul 30, 2010 6.069 6.069 5.987 6.069 234,620 +0.07(+1.23%)
Jul 29, 2010 6.034 6.034 5.984 5.996 229,855 -0.01(-0.13%)
Jul 28, 2010 6.019 6.054 5.976 6.003 261,173 -0.01(-0.13%)
Jul 27, 2010 6.007 6.015 5.953 6.011 237,597 +0.00(+0.06%)
Jul 26, 2010 5.992 6.011 5.949 6.007 195,396 +0.03(+0.59%)
Jul 23, 2010 5.957 5.980 5.906 5.972 209,341 +0.04(+0.65%)
Jul 22, 2010 5.895 5.933 5.856 5.933 295,478 +0.08(+1.33%)
Jul 21, 2010 5.852 5.856 5.805 5.856 193,702 +0.04(+0.69%)
Jul 20, 2010 5.746 5.815 5.741 5.815 209,011 +0.05(+0.87%)
Jul 19, 2010 5.742 5.773 5.734 5.765 145,773 +0.01(+0.13%)
Jul 16, 2010 5.757 5.773 5.715 5.757 162,994 +0.03(+0.45%)
Jul 15, 2010 5.757 5.757 5.715 5.732 257,412 -0.02(-0.30%)
Jul 14, 2010 5.765 5.773 5.734 5.749 241,506 +0.00(+0.05%)
Jul 13, 2010 5.757 5.769 5.719 5.746 252,427 +0.02(+0.40%)
Jul 12, 2010 5.757 5.757 5.715 5.723 171,615 -0.01(-0.20%)
Jul 09, 2010 5.734 5.734 5.665 5.734 193,856 +0.04(+0.68%)
Jul 08, 2010 5.653 5.696 5.638 5.696 170,471 +0.05(+0.82%)
Jul 07, 2010 5.584 5.661 5.584 5.649 316,273 +0.05(+0.90%)
Jul 06, 2010 5.634 5.661 5.588 5.599 255,192 +0.00(+0.07%)
Jul 02, 2010 5.595 5.618 5.564 5.595 125,100 +0.03(+0.56%)
Jul 01, 2010 5.615 5.637 5.526 5.564 194,058 -0.03(-0.48%)
Jun 30, 2010 5.634 5.684 5.576 5.591 263,536 -0.03(-0.55%)
Jun 29, 2010 5.684 5.684 5.599 5.622 235,179 -0.07(-1.19%)
Jun 25, 2010 5.690 5.723 5.645 5.690 185,007 -0.05(-0.83%)
Jun 24, 2010 5.738 5.742 5.669 5.738 237,785 +0.00(+0.07%)
Jun 23, 2010 5.757 5.769 5.688 5.734 193,977 -0.01(-0.20%)
Jun 22, 2010 5.812 5.812 5.723 5.746 209,112 -0.05(-0.87%)
Jun 21, 2010 5.765 5.815 5.742 5.796 283,469 +0.06(+1.09%)
Jun 18, 2010 5.734 5.734 5.653 5.734 330,930 +0.07(+1.22%)
Jun 17, 2010 5.672 5.683 5.630 5.664 251,373 +0.02(+0.34%)
Jun 16, 2010 5.626 5.649 5.595 5.645 333,644 +0.03(+0.49%)
Jun 15, 2010 5.661 5.661 5.588 5.618 340,021 +0.01(+0.13%)
Jun 14, 2010 5.545 5.614 5.542 5.611 303,575 +0.07(+1.32%)
Jun 11, 2010 5.480 5.568 5.480 5.538 205,767 -0.01(-0.14%)
Jun 10, 2010 5.495 5.565 5.484 5.545 511,303 +0.03(+0.56%)
Jun 09, 2010 5.515 5.534 5.476 5.515 427,627 +0.02(+0.28%)
Jun 08, 2010 5.503 5.549 5.449 5.499 357,207 +0.00(+0.07%)
Jun 07, 2010 5.549 5.557 5.495 5.495 166,850 -0.02(-0.35%)
Jun 04, 2010 5.515 5.557 5.474 5.515 316,132 -0.06(-1.03%)
Jun 03, 2010 5.530 5.572 5.480 5.572 265,367 +0.05(+0.97%)
Jun 02, 2010 5.499 5.526 5.461 5.518 250,292 +0.01(+0.21%)
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.