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 (%)
Feb 29, 2012 6.354 6.366 6.251 6.251 718,702 -0.09(-1.36%)
Feb 28, 2012 6.387 6.403 6.329 6.337 640,132 -0.05(-0.77%)
Feb 27, 2012 6.337 6.387 6.325 6.387 594,393 +0.05(+0.78%)
Feb 24, 2012 6.366 6.370 6.317 6.337 443,854 -0.01(-0.13%)
Feb 23, 2012 6.387 6.399 6.346 6.346 586,149 -0.03(-0.45%)
Feb 22, 2012 6.321 6.374 6.296 6.374 381,634 +0.07(+1.17%)
Feb 21, 2012 6.354 6.397 6.300 6.300 494,020 -0.03(-0.52%)
Feb 17, 2012 6.383 6.407 6.329 6.333 427,641 -0.02(-0.37%)
Feb 16, 2012 6.353 6.373 6.332 6.357 346,946 +0.02(+0.39%)
Feb 15, 2012 6.312 6.365 6.295 6.332 370,697 +0.04(+0.65%)
Feb 14, 2012 6.267 6.291 6.250 6.291 665,023 +0.04(+0.59%)
Feb 13, 2012 6.242 6.290 6.226 6.255 874,321 +0.00(+0.07%)
Feb 10, 2012 6.287 6.316 6.234 6.250 994,191 -0.04(-0.71%)
Feb 09, 2012 6.259 6.385 6.250 6.295 1,618,138 +0.04(+0.59%)
Feb 08, 2012 6.291 6.377 6.246 6.259 766,417 +0.00(+0.00%)
Feb 07, 2012 6.210 6.393 6.206 6.259 1,027,883 +0.05(+0.79%)
Feb 06, 2012 6.242 6.263 6.201 6.210 718,814 -0.02(-0.39%)
Feb 03, 2012 6.377 6.377 6.189 6.234 626,105 -0.07(-1.17%)
Feb 02, 2012 6.291 6.336 6.242 6.308 611,169 +0.02(+0.26%)
Feb 01, 2012 6.291 6.332 6.275 6.291 409,970 +0.01(+0.20%)
Jan 31, 2012 6.299 6.320 6.226 6.279 883,506 -0.03(-0.45%)
Jan 30, 2012 6.308 6.312 6.250 6.308 345,005 +0.02(+0.32%)
Jan 27, 2012 6.226 6.295 6.206 6.287 784,920 +0.08(+1.32%)
Jan 26, 2012 6.259 6.267 6.201 6.206 683,193 -0.03(-0.46%)
Jan 25, 2012 6.193 6.234 6.181 6.234 391,575 +0.06(+0.99%)
Jan 24, 2012 6.181 6.181 6.128 6.173 428,549 +0.02(+0.33%)
Jan 23, 2012 6.099 6.152 6.099 6.152 526,694 +0.09(+1.48%)
Jan 20, 2012 6.124 6.140 6.063 6.063 408,364 -0.06(-0.93%)
Jan 19, 2012 6.075 6.123 6.054 6.120 400,720 +0.08(+1.28%)
Jan 18, 2012 6.054 6.095 5.993 6.042 517,451 +0.02(+0.41%)
Jan 17, 2012 5.997 6.034 5.985 6.018 638,508 +0.07(+1.24%)
Jan 13, 2012 5.993 5.993 5.920 5.944 362,943 +0.00(+0.00%)
Jan 12, 2012 5.977 6.001 5.940 5.944 679,558 -0.06(-1.02%)
Jan 11, 2012 6.054 6.054 5.997 6.005 330,852 -0.02(-0.27%)
Jan 10, 2012 6.038 6.058 6.018 6.022 319,239 +0.02(+0.27%)
Jan 09, 2012 6.030 6.067 6.005 6.005 297,209 -0.02(-0.41%)
Jan 06, 2012 6.038 6.054 6.014 6.030 259,556 +0.03(+0.48%)
Jan 05, 2012 5.940 6.005 5.932 6.001 378,435 +0.07(+1.24%)
Jan 04, 2012 5.879 5.932 5.858 5.928 268,557 +0.11(+1.97%)
Dec 30, 2011 5.813 5.822 5.789 5.813 248,752 +0.00(+0.00%)
Dec 29, 2011 5.834 5.858 5.801 5.813 213,689 -0.04(-0.77%)
Dec 28, 2011 5.813 5.858 5.789 5.858 429,315 +0.07(+1.13%)
Dec 27, 2011 5.728 5.793 5.712 5.793 361,264 +0.02(+0.39%)
Dec 23, 2011 5.805 5.833 5.756 5.771 357,036 +0.07(+1.17%)
Dec 21, 2011 5.704 5.704 5.647 5.704 421,166 +0.03(+0.59%)
Dec 20, 2011 5.582 5.670 5.582 5.670 435,029 +0.12(+2.10%)
Dec 19, 2011 5.578 5.591 5.533 5.553 460,923 +0.00(+0.00%)
Dec 16, 2011 5.557 5.606 5.533 5.553 708,508 -0.02(-0.29%)
Dec 15, 2011 5.614 5.654 5.557 5.569 930,973 -0.04(-0.65%)
Dec 14, 2011 5.578 5.630 5.578 5.606 475,966 -0.04(-0.78%)
Dec 13, 2011 5.594 5.650 5.594 5.650 509,037 +0.05(+0.86%)
Dec 12, 2011 5.646 5.670 5.594 5.602 443,174 -0.10(-1.83%)
Dec 09, 2011 5.678 5.739 5.678 5.706 360,049 +0.02(+0.35%)
Dec 08, 2011 5.666 5.719 5.662 5.686 437,919 -0.05(-0.91%)
Dec 07, 2011 5.803 5.823 5.739 5.739 393,123 -0.10(-1.72%)
Dec 06, 2011 5.859 5.888 5.811 5.839 273,273 -0.04(-0.75%)
Dec 05, 2011 5.872 5.896 5.835 5.884 328,953 +0.03(+0.48%)
Dec 02, 2011 5.811 5.855 5.799 5.855 166,228 +0.05(+0.90%)
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.