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

12.90 +0.04 (+0.35%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.097 9.097 9.065 9.073 207,104 -0.01(-0.13%)
Apr 27, 2018 9.109 9.109 9.072 9.085 212,482 -0.02(-0.20%)
Apr 26, 2018 9.145 9.145 9.085 9.103 294,713 -0.01(-0.13%)
Apr 25, 2018 9.115 9.115 9.085 9.115 287,684 +0.01(+0.07%)
Apr 24, 2018 9.115 9.115 9.085 9.109 245,097 +0.02(+0.26%)
Apr 23, 2018 9.073 9.091 9.061 9.085 264,721 +0.02(+0.20%)
Apr 20, 2018 9.097 9.121 9.055 9.067 172,985 -0.05(-0.53%)
Apr 19, 2018 9.103 9.115 9.091 9.115 185,486 +0.01(+0.13%)
Apr 18, 2018 9.127 9.139 9.091 9.103 184,666 -0.01(-0.13%)
Apr 17, 2018 9.121 9.130 9.103 9.115 271,717 +0.01(+0.13%)
Apr 16, 2018 9.139 9.145 9.097 9.103 278,891 -0.02(-0.26%)
Apr 13, 2018 9.157 9.157 9.121 9.127 164,295 -0.02(-0.26%)
Apr 12, 2018 9.145 9.157 9.115 9.151 220,594 +0.02(+0.20%)
Apr 11, 2018 9.115 9.133 9.094 9.133 255,411 +0.04(+0.39%)
Apr 10, 2018 9.061 9.103 9.061 9.097 303,049 +0.02(+0.26%)
Apr 09, 2018 9.031 9.091 9.019 9.073 393,245 +0.07(+0.73%)
Apr 06, 2018 8.971 9.031 8.971 9.007 720,914 +0.04(+0.47%)
Apr 05, 2018 8.906 8.966 8.888 8.965 206,520 +0.08(+0.88%)
Apr 04, 2018 8.918 8.918 8.888 8.888 220,210 -0.02(-0.27%)
Apr 03, 2018 8.912 8.936 8.900 8.912 208,533 +0.00(+0.00%)
Apr 02, 2018 8.977 8.977 8.909 8.912 159,042 -0.04(-0.47%)
Mar 29, 2018 8.953 8.953 8.953 0 +0.01(+0.13%)
Mar 28, 2018 8.894 8.959 8.870 8.942 185,486 +0.07(+0.74%)
Mar 27, 2018 8.912 8.917 8.864 8.876 167,957 -0.01(-0.07%)
Mar 26, 2018 8.852 8.906 8.852 8.882 151,175 +0.05(+0.61%)
Mar 23, 2018 8.852 8.864 8.822 8.828 224,813 +0.02(+0.27%)
Mar 22, 2018 8.816 8.834 8.804 8.804 149,057 -0.03(-0.34%)
Mar 21, 2018 8.846 8.846 8.810 8.834 105,534 +0.01(+0.07%)
Mar 20, 2018 8.810 8.846 8.810 8.828 219,726 -0.02(-0.27%)
Mar 19, 2018 8.881 8.893 8.834 8.852 169,782 -0.02(-0.20%)
Mar 16, 2018 8.863 8.899 8.856 8.869 120,332 +0.00(+0.00%)
Mar 15, 2018 8.852 8.899 8.843 8.869 146,663 +0.01(+0.13%)
Mar 14, 2018 8.840 8.858 8.840 8.858 180,467 +0.03(+0.34%)
Mar 13, 2018 8.846 8.863 8.822 8.828 118,262 -0.01(-0.07%)
Mar 12, 2018 8.840 8.869 8.816 8.834 125,525 -0.01(-0.13%)
Mar 09, 2018 8.834 8.863 8.827 8.846 125,723 +0.04(+0.41%)
Mar 08, 2018 8.786 8.840 8.786 8.810 259,247 +0.04(+0.48%)
Mar 07, 2018 8.792 8.750 8.768 243,665 -0.02(-0.20%)
Mar 06, 2018 8.762 8.792 8.744 8.786 110,823 +0.04(+0.48%)
Mar 05, 2018 8.750 8.762 8.729 8.744 188,340 +0.02(+0.20%)
Mar 02, 2018 8.762 8.762 8.723 8.726 150,099 -0.04(-0.41%)
Mar 01, 2018 8.738 8.792 8.717 8.762 310,565 +0.03(+0.34%)
Feb 28, 2018 8.726 8.744 8.703 8.732 175,165 +0.02(+0.21%)
Feb 27, 2018 8.732 8.732 8.673 8.714 128,460 -0.01(-0.07%)
Feb 26, 2018 8.714 8.726 8.703 8.720 151,700 +0.02(+0.27%)
Feb 23, 2018 8.714 8.720 8.697 8.697 127,580 -0.01(-0.14%)
Feb 22, 2018 8.697 8.709 8.691 8.709 86,227 +0.01(+0.14%)
Feb 21, 2018 8.643 8.697 8.643 8.697 119,715 +0.05(+0.55%)
Feb 20, 2018 8.655 8.655 8.601 8.649 188,394 -0.02(-0.27%)
Feb 16, 2018 8.673 8.673 8.673 0 +0.02(+0.21%)
Feb 15, 2018 8.643 8.673 8.607 8.655 148,097 +0.02(+0.27%)
Feb 14, 2018 8.590 8.631 8.584 8.631 197,874 +0.04(+0.41%)
Feb 13, 2018 8.584 8.602 8.566 8.596 166,686 +0.01(+0.07%)
Feb 12, 2018 8.530 8.596 8.530 8.590 137,753 +0.07(+0.84%)
Feb 09, 2018 8.566 8.578 8.465 8.518 333,075 -0.05(-0.62%)
Feb 08, 2018 8.584 8.595 8.569 8.572 263,643 -0.02(-0.28%)
Feb 07, 2018 8.542 8.619 8.542 8.596 221,005 +0.05(+0.56%)
Feb 06, 2018 8.501 8.605 8.471 8.548 372,921 -0.02(-0.24%)
Feb 05, 2018 8.590 8.631 8.548 8.569 268,747 -0.04(-0.45%)
Feb 02, 2018 8.572 8.613 8.572 8.607 243,471 +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.