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 31, 2016 7.679 7.700 7.668 7.684 219,271 +0.01(+0.07%)
Aug 30, 2016 7.679 7.679 7.662 7.679 224,140 -0.02(-0.28%)
Aug 29, 2016 7.684 7.700 7.673 7.700 283,812 +0.01(+0.14%)
Aug 26, 2016 7.684 7.700 7.673 7.690 134,059 +0.02(+0.21%)
Aug 25, 2016 7.695 7.695 7.668 7.673 177,221 -0.02(-0.21%)
Aug 24, 2016 7.706 7.706 7.673 7.690 193,288 -0.02(-0.21%)
Aug 23, 2016 7.733 7.733 7.690 7.706 246,575 +0.01(+0.07%)
Aug 22, 2016 7.717 7.733 7.692 7.700 96,645 +0.00(+0.04%)
Aug 19, 2016 7.719 7.722 7.676 7.698 229,066 -0.01(-0.07%)
Aug 18, 2016 7.703 7.730 7.690 7.703 226,601 -0.01(-0.07%)
Aug 17, 2016 7.747 7.747 7.703 7.709 226,939 -0.01(-0.14%)
Aug 16, 2016 7.736 7.747 7.714 7.719 231,709 -0.01(-0.14%)
Aug 15, 2016 7.709 7.736 7.676 7.730 227,437 +0.05(+0.64%)
Aug 12, 2016 7.583 7.709 7.573 7.681 300,700 +0.10(+1.29%)
Aug 11, 2016 7.573 7.600 7.556 7.583 149,646 +0.02(+0.22%)
Aug 10, 2016 7.573 7.605 7.529 7.567 167,837 -0.00(-0.04%)
Aug 09, 2016 7.567 7.588 7.567 7.570 83,204 -0.01(-0.11%)
Aug 08, 2016 7.573 7.587 7.567 7.578 58,293 -0.01(-0.07%)
Aug 05, 2016 7.583 7.600 7.562 7.583 104,299 +0.02(+0.22%)
Aug 04, 2016 7.605 7.614 7.556 7.567 153,519 -0.03(-0.36%)
Aug 03, 2016 7.524 7.594 7.510 7.594 232,369 +0.08(+1.01%)
Aug 02, 2016 7.529 7.529 7.480 7.518 270,379 -0.01(-0.07%)
Aug 01, 2016 7.578 7.578 7.520 7.524 93,981 -0.04(-0.50%)
Jul 29, 2016 7.556 7.573 7.532 7.562 143,596 +0.02(+0.22%)
Jul 28, 2016 7.496 7.551 7.496 7.545 163,410 +0.08(+1.09%)
Jul 27, 2016 7.513 7.518 7.464 7.464 172,138 -0.03(-0.36%)
Jul 26, 2016 7.464 7.502 7.447 7.491 150,128 +0.07(+0.88%)
Jul 25, 2016 7.426 7.464 7.415 7.426 119,466 -0.01(-0.07%)
Jul 22, 2016 7.420 7.447 7.377 7.431 190,649 +0.02(+0.22%)
Jul 21, 2016 7.399 7.431 7.399 7.415 112,580 +0.02(+0.22%)
Jul 20, 2016 7.393 7.415 7.355 7.399 496,195 +0.03(+0.41%)
Jul 19, 2016 7.352 7.369 7.331 7.369 145,371 +0.04(+0.59%)
Jul 18, 2016 7.331 7.385 7.320 7.325 261,450 +0.04(+0.52%)
Jul 15, 2016 7.352 7.363 7.277 7.287 176,984 -0.04(-0.52%)
Jul 14, 2016 7.390 7.396 7.324 7.325 282,372 -0.03(-0.37%)
Jul 13, 2016 7.379 7.417 7.336 7.352 128,939 -0.02(-0.29%)
Jul 12, 2016 7.450 7.477 7.369 7.374 164,931 -0.08(-1.09%)
Jul 11, 2016 7.401 7.455 7.401 7.455 161,565 +0.05(+0.73%)
Jul 08, 2016 7.428 7.406 7.401 7.401 138,443 -0.01(-0.07%)
Jul 07, 2016 7.358 7.406 7.342 7.406 161,458 +0.06(+0.88%)
Jul 06, 2016 7.293 7.342 7.293 7.342 144,909 +0.03(+0.44%)
Jul 05, 2016 7.309 7.309 7.244 7.309 440,857 +0.01(+0.07%)
Jul 01, 2016 7.293 7.304 7.304 7.304 174,302 +0.04(+0.52%)
Jun 30, 2016 7.314 7.320 7.248 7.266 258,289 -0.03(-0.44%)
Jun 29, 2016 7.260 7.325 7.238 7.298 294,360 +0.08(+1.05%)
Jun 28, 2016 7.185 7.233 7.174 7.223 128,142 +0.06(+0.83%)
Jun 27, 2016 7.309 7.320 7.152 7.163 302,811 -0.12(-1.63%)
Jun 24, 2016 7.325 7.434 7.260 7.282 300,299 -0.15(-2.06%)
Jun 23, 2016 7.439 7.439 7.406 7.436 94,352 +0.02(+0.25%)
Jun 22, 2016 7.434 7.434 7.390 7.417 64,667 +0.00(+0.00%)
Jun 21, 2016 7.385 7.434 7.352 7.417 188,413 +0.06(+0.85%)
Jun 20, 2016 7.420 7.420 7.355 7.355 99,147 -0.02(-0.22%)
Jun 17, 2016 7.382 7.409 7.360 7.371 132,983 -0.03(-0.44%)
Jun 16, 2016 7.339 7.420 7.307 7.404 237,140 +0.06(+0.81%)
Jun 15, 2016 7.366 7.403 7.334 7.344 232,383 -0.02(-0.29%)
Jun 14, 2016 7.409 7.425 7.355 7.366 229,495 -0.04(-0.58%)
Jun 13, 2016 7.516 7.535 7.409 7.409 269,137 -0.09(-1.22%)
Jun 10, 2016 7.522 7.527 7.500 7.500 93,776 -0.03(-0.43%)
Jun 09, 2016 7.473 7.560 7.450 7.533 240,173 +0.07(+0.94%)
Jun 08, 2016 7.495 7.516 7.457 7.463 296,315 -0.01(-0.07%)
Jun 07, 2016 7.479 7.516 7.454 7.468 429,778 +0.02(+0.22%)
Jun 06, 2016 7.452 7.490 7.430 7.452 342,967 +0.02(+0.29%)
Jun 03, 2016 7.382 7.430 7.382 7.430 224,633 +0.03(+0.44%)
Jun 02, 2016 7.382 7.436 7.360 7.398 514,808 +0.03(+0.36%)
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.