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

12.93 +0.07 (+0.51%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.566 8.596 8.554 8.557 206,259 +0.00(+0.03%)
Jan 30, 2018 8.596 8.602 8.548 8.554 368,216 -0.07(-0.76%)
Jan 29, 2018 8.643 8.643 8.607 8.619 203,324 -0.01(-0.14%)
Jan 26, 2018 8.631 8.637 8.607 8.631 156,652 +0.02(+0.21%)
Jan 25, 2018 8.637 8.643 8.613 8.613 220,599 -0.01(-0.14%)
Jan 24, 2018 8.602 8.631 8.592 8.625 328,611 +0.04(+0.41%)
Jan 23, 2018 8.572 8.596 8.572 8.590 159,692 +0.03(+0.35%)
Jan 22, 2018 8.513 8.566 8.508 8.560 184,823 +0.05(+0.63%)
Jan 19, 2018 8.524 8.530 8.489 8.507 185,495 -0.02(-0.21%)
Jan 18, 2018 8.554 8.554 8.501 8.524 298,147 -0.03(-0.35%)
Jan 17, 2018 8.542 8.554 8.536 8.554 213,022 +0.01(+0.14%)
Jan 16, 2018 8.524 8.542 8.501 8.542 169,157 +0.04(+0.49%)
Jan 12, 2018 8.501 8.501 8.501 0 +0.03(+0.35%)
Jan 11, 2018 8.435 8.495 8.435 8.471 281,846 +0.02(+0.28%)
Jan 10, 2018 8.471 8.495 8.424 8.447 235,739 -0.02(-0.28%)
Jan 09, 2018 8.471 8.491 8.447 8.471 592,641 -0.01(-0.14%)
Jan 08, 2018 8.530 8.560 8.483 8.483 262,094 -0.03(-0.35%)
Jan 05, 2018 8.542 8.560 8.513 8.513 171,669 -0.04(-0.49%)
Jan 04, 2018 8.578 8.578 8.548 8.554 131,106 -0.01(-0.07%)
Jan 03, 2018 8.513 8.581 8.513 8.560 202,029 +0.04(+0.42%)
Jan 02, 2018 8.495 8.548 8.483 8.524 191,759 +0.02(+0.28%)
Dec 29, 2017 8.501 8.501 8.501 0 +0.03(+0.35%)
Dec 28, 2017 8.489 8.495 8.453 8.471 175,126 +0.01(+0.14%)
Dec 27, 2017 8.495 8.495 8.444 8.459 272,645 -0.01(-0.16%)
Dec 26, 2017 8.520 8.520 8.455 8.473 249,899 -0.02(-0.21%)
Dec 22, 2017 8.455 8.491 8.434 8.491 421,038 +0.05(+0.63%)
Dec 21, 2017 8.473 8.508 8.437 8.437 217,593 -0.04(-0.51%)
Dec 20, 2017 8.492 8.504 8.449 8.480 288,736 -0.01(-0.14%)
Dec 19, 2017 8.463 8.492 8.433 8.492 420,643 +0.03(+0.35%)
Dec 18, 2017 8.510 8.510 8.463 8.463 201,979 -0.04(-0.41%)
Dec 15, 2017 8.510 8.510 8.463 8.498 246,141 +0.00(+0.00%)
Dec 14, 2017 8.486 8.498 8.475 8.498 407,235 -0.01(-0.07%)
Dec 13, 2017 8.510 8.510 8.475 8.504 294,570 +0.02(+0.21%)
Dec 12, 2017 8.492 8.504 8.486 8.486 292,030 -0.02(-0.21%)
Dec 11, 2017 8.492 8.504 8.475 8.504 637,707 +0.02(+0.21%)
Dec 08, 2017 8.504 8.504 8.486 8.486 428,489 -0.02(-0.28%)
Dec 07, 2017 8.475 8.510 8.475 8.510 236,042 +0.01(+0.07%)
Dec 06, 2017 8.445 8.504 8.428 8.504 453,010 +0.07(+0.84%)
Dec 05, 2017 8.404 8.451 8.389 8.433 415,273 +0.03(+0.35%)
Dec 04, 2017 8.416 8.416 8.339 8.404 249,692 +0.01(+0.14%)
Dec 01, 2017 8.392 8.392 8.362 8.392 245,537 +0.01(+0.14%)
Nov 30, 2017 8.345 8.381 8.345 8.381 316,403 +0.03(+0.35%)
Nov 29, 2017 8.328 8.351 8.316 8.351 214,240 +0.02(+0.21%)
Nov 28, 2017 8.281 8.334 8.281 8.334 171,594 +0.05(+0.64%)
Nov 27, 2017 8.345 8.359 8.269 8.281 305,436 -0.05(-0.63%)
Nov 24, 2017 8.334 8.339 8.275 8.334 72,567 +0.05(+0.64%)
Nov 22, 2017 8.275 8.322 8.275 8.281 143,619 +0.00(+0.00%)
Nov 21, 2017 8.298 8.304 8.281 8.281 251,497 -0.01(-0.07%)
Nov 20, 2017 8.287 8.305 8.275 8.287 242,874 +0.00(+0.00%)
Nov 17, 2017 8.269 8.298 8.269 8.287 252,298 +0.01(+0.14%)
Nov 16, 2017 8.257 8.292 8.246 8.275 411,237 +0.06(+0.71%)
Nov 15, 2017 8.211 8.241 8.205 8.216 350,245 -0.01(-0.07%)
Nov 14, 2017 8.304 8.310 8.211 8.222 437,744 -0.05(-0.57%)
Nov 13, 2017 8.333 8.351 8.257 8.269 317,741 -0.08(-0.91%)
Nov 10, 2017 8.409 8.409 8.269 8.345 319,304 -0.07(-0.83%)
Nov 09, 2017 8.392 8.415 8.363 8.415 223,337 +0.02(+0.21%)
Nov 08, 2017 8.404 8.421 8.392 8.398 164,447 +0.00(+0.00%)
Nov 07, 2017 8.409 8.444 8.398 8.398 207,886 -0.05(-0.55%)
Nov 06, 2017 8.398 8.444 8.398 8.444 296,783 +0.05(+0.56%)
Nov 03, 2017 8.421 8.421 8.380 8.398 344,696 -0.03(-0.35%)
Nov 02, 2017 8.462 8.468 8.409 8.427 184,091 -0.04(-0.41%)
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.