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, 2015 7.229 7.267 7.208 7.256 278,014 +0.02(+0.30%)
Aug 28, 2015 7.218 7.240 7.208 7.235 111,773 -0.01(-0.07%)
Aug 27, 2015 7.256 7.283 7.218 7.240 174,907 -0.02(-0.22%)
Aug 26, 2015 7.240 7.277 7.226 7.256 144,735 +0.04(+0.59%)
Aug 25, 2015 7.133 7.261 7.122 7.213 379,183 +0.13(+1.89%)
Aug 24, 2015 6.966 7.100 6.607 7.079 470,643 -0.14(-1.93%)
Aug 21, 2015 7.251 7.283 7.192 7.218 317,679 -0.05(-0.66%)
Aug 20, 2015 7.304 7.315 7.267 7.267 154,165 -0.04(-0.55%)
Aug 19, 2015 7.302 7.318 7.280 7.307 114,728 -0.01(-0.07%)
Aug 18, 2015 7.291 7.323 7.280 7.312 115,606 +0.01(+0.07%)
Aug 17, 2015 7.339 7.356 7.280 7.307 206,743 -0.04(-0.51%)
Aug 14, 2015 7.323 7.344 7.302 7.344 126,242 +0.01(+0.15%)
Aug 13, 2015 7.318 7.366 7.318 7.334 167,827 +0.00(+0.00%)
Aug 12, 2015 7.296 7.355 7.291 7.334 167,018 +0.02(+0.29%)
Aug 11, 2015 7.334 7.376 7.302 7.312 296,111 -0.02(-0.29%)
Aug 10, 2015 7.408 7.408 7.334 7.334 130,752 -0.06(-0.79%)
Aug 07, 2015 7.392 7.408 7.366 7.392 196,774 -0.01(-0.07%)
Aug 06, 2015 7.435 7.440 7.371 7.398 131,998 -0.05(-0.72%)
Aug 05, 2015 7.419 7.451 7.398 7.451 89,940 +0.03(+0.43%)
Aug 04, 2015 7.430 7.440 7.392 7.419 132,313 -0.03(-0.36%)
Aug 03, 2015 7.408 7.462 7.408 7.446 118,585 +0.03(+0.43%)
Jul 31, 2015 7.424 7.424 7.392 7.414 84,827 +0.01(+0.07%)
Jul 30, 2015 7.392 7.408 7.371 7.408 126,235 +0.00(+0.00%)
Jul 29, 2015 7.392 7.427 7.392 7.408 124,962 +0.01(+0.12%)
Jul 28, 2015 7.371 7.414 7.366 7.400 93,448 +0.03(+0.39%)
Jul 27, 2015 7.387 7.408 7.360 7.371 274,900 -0.03(-0.42%)
Jul 24, 2015 7.446 7.462 7.344 7.402 212,397 -0.06(-0.87%)
Jul 23, 2015 7.483 7.632 7.456 7.467 137,841 -0.02(-0.21%)
Jul 22, 2015 7.526 7.531 7.482 7.483 256,280 -0.05(-0.60%)
Jul 21, 2015 7.507 7.539 7.496 7.528 219,446 +0.01(+0.14%)
Jul 20, 2015 7.539 7.555 7.507 7.518 171,583 -0.03(-0.42%)
Jul 17, 2015 7.565 7.576 7.534 7.549 167,912 -0.03(-0.42%)
Jul 16, 2015 7.523 7.613 7.518 7.581 194,179 +0.05(+0.63%)
Jul 15, 2015 7.470 7.544 7.459 7.534 182,959 +0.06(+0.85%)
Jul 14, 2015 7.433 7.475 7.433 7.470 138,064 +0.02(+0.28%)
Jul 13, 2015 7.438 7.491 7.438 7.449 312,093 -0.01(-0.07%)
Jul 10, 2015 7.528 7.544 7.449 7.454 138,247 -0.04(-0.50%)
Jul 09, 2015 7.496 7.507 7.470 7.491 238,672 +0.01(+0.14%)
Jul 08, 2015 7.481 7.491 7.454 7.481 412,974 +0.00(+0.00%)
Jul 07, 2015 7.449 7.491 7.443 7.481 247,916 +0.02(+0.21%)
Jul 06, 2015 7.390 7.465 7.385 7.465 155,369 +0.04(+0.57%)
Jul 02, 2015 7.417 7.422 7.422 7.422 112,905 +0.02(+0.29%)
Jul 01, 2015 7.343 7.417 7.337 7.401 217,041 +0.09(+1.23%)
Jun 30, 2015 7.305 7.369 7.295 7.311 442,128 +0.04(+0.51%)
Jun 29, 2015 7.417 7.417 7.258 7.274 546,351 -0.16(-2.14%)
Jun 26, 2015 7.518 7.528 7.406 7.433 341,088 -0.09(-1.20%)
Jun 25, 2015 7.565 7.565 7.523 7.523 153,243 -0.03(-0.42%)
Jun 24, 2015 7.555 7.571 7.544 7.555 144,328 -0.02(-0.28%)
Jun 23, 2015 7.512 7.576 7.507 7.576 155,579 +0.05(+0.63%)
Jun 22, 2015 7.555 7.555 7.507 7.528 174,454 +0.01(+0.07%)
Jun 19, 2015 7.507 7.544 7.486 7.523 124,838 +0.00(+0.04%)
Jun 18, 2015 7.515 7.557 7.515 7.520 105,748 -0.02(-0.21%)
Jun 17, 2015 7.510 7.526 7.510 7.536 265,565 -0.02(-0.21%)
Jun 16, 2015 7.563 7.573 7.536 7.552 140,222 -0.03(-0.42%)
Jun 15, 2015 7.610 7.615 7.563 7.584 94,519 -0.03(-0.42%)
Jun 12, 2015 7.621 7.626 7.605 7.615 156,893 -0.01(-0.14%)
Jun 11, 2015 7.642 7.642 7.621 7.626 121,540 +0.00(+0.00%)
Jun 10, 2015 7.663 7.665 7.621 7.626 150,571 -0.03(-0.41%)
Jun 09, 2015 7.652 7.658 7.652 7.658 179,551 -0.00(-0.01%)
Jun 08, 2015 7.610 7.673 7.594 7.659 312,133 +0.05(+0.71%)
Jun 05, 2015 7.547 7.621 7.531 7.605 168,196 +0.06(+0.84%)
Jun 04, 2015 7.605 7.610 7.536 7.541 207,067 -0.06(-0.76%)
Jun 03, 2015 7.621 7.621 7.594 7.599 141,156 -0.02(-0.28%)
Jun 02, 2015 7.578 7.626 7.552 7.621 188,114 +0.06(+0.77%)
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.