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

13.42 +0.06 (+0.45%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.558 9.559 9.524 9.533 197,111 -0.01(-0.13%)
Apr 27, 2018 9.571 9.571 9.532 9.546 202,230 -0.02(-0.20%)
Apr 26, 2018 9.609 9.609 9.546 9.565 280,492 -0.01(-0.13%)
Apr 25, 2018 9.577 9.577 9.546 9.577 273,803 +0.01(+0.07%)
Apr 24, 2018 9.577 9.577 9.546 9.571 233,271 +0.03(+0.26%)
Apr 23, 2018 9.533 9.552 9.520 9.546 251,948 +0.02(+0.20%)
Apr 20, 2018 9.558 9.584 9.514 9.527 164,638 -0.05(-0.53%)
Apr 19, 2018 9.565 9.577 9.552 9.577 176,536 +0.01(+0.13%)
Apr 18, 2018 9.590 9.602 9.552 9.565 175,756 -0.01(-0.13%)
Apr 17, 2018 9.584 9.593 9.565 9.577 258,606 +0.01(+0.13%)
Apr 16, 2018 9.602 9.609 9.558 9.565 265,434 -0.03(-0.26%)
Apr 13, 2018 9.621 9.621 9.584 9.590 156,368 -0.03(-0.26%)
Apr 12, 2018 9.609 9.621 9.577 9.615 209,950 +0.02(+0.20%)
Apr 11, 2018 9.577 9.596 9.555 9.596 243,087 +0.04(+0.40%)
Apr 10, 2018 9.521 9.565 9.521 9.558 288,426 +0.03(+0.26%)
Apr 09, 2018 9.489 9.552 9.477 9.533 374,270 +0.07(+0.73%)
Apr 06, 2018 9.426 9.489 9.426 9.464 686,128 +0.04(+0.47%)
Apr 05, 2018 9.357 9.420 9.338 9.420 196,555 +0.08(+0.88%)
Apr 04, 2018 9.370 9.370 9.338 9.338 209,584 -0.03(-0.27%)
Apr 03, 2018 9.363 9.389 9.351 9.363 198,471 +0.00(+0.00%)
Apr 02, 2018 9.433 9.433 9.360 9.363 151,368 -0.04(-0.47%)
Mar 29, 2018 9.407 9.407 9.407 0 +0.01(+0.13%)
Mar 28, 2018 9.344 9.414 9.319 9.395 176,536 +0.07(+0.74%)
Mar 27, 2018 9.363 9.369 9.313 9.326 159,853 -0.01(-0.07%)
Mar 26, 2018 9.300 9.357 9.300 9.332 143,880 +0.06(+0.61%)
Mar 23, 2018 9.300 9.313 9.269 9.275 213,966 +0.03(+0.27%)
Mar 22, 2018 9.263 9.282 9.250 9.250 141,865 -0.03(-0.34%)
Mar 21, 2018 9.294 9.294 9.257 9.282 100,442 +0.01(+0.07%)
Mar 20, 2018 9.256 9.294 9.256 9.275 209,124 -0.03(-0.27%)
Mar 19, 2018 9.332 9.344 9.282 9.300 161,589 -0.02(-0.20%)
Mar 16, 2018 9.313 9.350 9.305 9.319 114,526 +0.00(+0.00%)
Mar 15, 2018 9.300 9.350 9.291 9.319 139,586 +0.01(+0.13%)
Mar 14, 2018 9.288 9.307 9.288 9.307 171,759 +0.03(+0.34%)
Mar 13, 2018 9.294 9.313 9.269 9.275 112,555 -0.01(-0.07%)
Mar 12, 2018 9.288 9.318 9.263 9.282 119,468 -0.01(-0.13%)
Mar 09, 2018 9.282 9.312 9.274 9.294 119,656 +0.04(+0.41%)
Mar 08, 2018 9.231 9.288 9.231 9.256 246,737 +0.04(+0.48%)
Mar 07, 2018 9.238 9.194 9.213 231,907 -0.02(-0.20%)
Mar 06, 2018 9.206 9.238 9.188 9.231 105,476 +0.04(+0.48%)
Mar 05, 2018 9.194 9.206 9.172 9.188 179,252 +0.02(+0.20%)
Mar 02, 2018 9.206 9.206 9.166 9.169 142,856 -0.04(-0.41%)
Mar 01, 2018 9.181 9.238 9.159 9.206 295,580 +0.03(+0.34%)
Feb 28, 2018 9.169 9.188 9.144 9.175 166,713 +0.02(+0.21%)
Feb 27, 2018 9.175 9.175 9.112 9.156 122,262 -0.01(-0.07%)
Feb 26, 2018 9.156 9.169 9.144 9.163 144,380 +0.03(+0.27%)
Feb 23, 2018 9.156 9.163 9.137 9.137 121,424 -0.01(-0.14%)
Feb 22, 2018 9.137 9.150 9.131 9.150 82,066 +0.01(+0.14%)
Feb 21, 2018 9.081 9.137 9.081 9.137 113,938 +0.05(+0.55%)
Feb 20, 2018 9.094 9.094 9.037 9.087 179,303 -0.03(-0.27%)
Feb 16, 2018 9.112 9.112 9.112 0 +0.02(+0.21%)
Feb 15, 2018 9.081 9.112 9.044 9.094 140,951 +0.02(+0.27%)
Feb 14, 2018 9.025 9.069 9.019 9.069 188,326 +0.04(+0.41%)
Feb 13, 2018 9.019 9.038 9.000 9.031 158,643 +0.01(+0.07%)
Feb 12, 2018 8.963 9.031 8.963 9.025 131,106 +0.07(+0.84%)
Feb 09, 2018 9.000 9.013 8.894 8.950 317,004 -0.06(-0.62%)
Feb 08, 2018 9.019 9.031 9.003 9.006 250,921 -0.02(-0.28%)
Feb 07, 2018 8.975 9.056 8.975 9.031 210,341 +0.05(+0.56%)
Feb 06, 2018 8.932 9.041 8.901 8.982 354,927 -0.02(-0.24%)
Feb 05, 2018 9.025 9.069 8.982 9.003 255,780 -0.04(-0.45%)
Feb 02, 2018 9.006 9.050 9.006 9.044 231,723 +0.02(+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.