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, 2018 9.023 9.023 9.023 0 +0.00(+0.00%)
Aug 30, 2018 8.974 9.066 8.974 9.023 144,479 -0.02(-0.27%)
Aug 29, 2018 9.035 9.097 9.029 9.047 218,562 +0.00(+0.00%)
Aug 28, 2018 9.029 9.066 9.017 9.047 106,647 +0.01(+0.07%)
Aug 27, 2018 9.072 9.072 9.029 9.041 168,181 -0.01(-0.14%)
Aug 24, 2018 9.072 9.078 9.041 9.054 101,146 -0.02(-0.20%)
Aug 23, 2018 9.060 9.078 9.035 9.072 101,888 +0.00(+0.05%)
Aug 22, 2018 9.049 9.068 9.037 9.068 80,526 +0.02(+0.20%)
Aug 21, 2018 9.062 9.068 9.037 9.049 153,906 -0.01(-0.13%)
Aug 20, 2018 9.031 9.062 9.031 9.062 156,033 +0.02(+0.20%)
Aug 17, 2018 9.056 9.062 9.037 9.043 174,857 -0.00(-0.05%)
Aug 16, 2018 9.007 9.062 8.988 9.048 269,580 +0.05(+0.59%)
Aug 15, 2018 8.952 9.007 8.952 8.995 102,435 +0.01(+0.07%)
Aug 14, 2018 8.970 9.001 8.970 8.988 116,076 +0.02(+0.27%)
Aug 13, 2018 9.001 9.001 8.964 8.964 160,933 -0.04(-0.41%)
Aug 10, 2018 8.970 9.001 8.970 9.001 66,042 +0.03(+0.31%)
Aug 09, 2018 8.982 8.982 8.946 8.973 87,024 +0.03(+0.38%)
Aug 08, 2018 8.988 8.994 8.940 8.940 120,560 -0.02(-0.27%)
Aug 07, 2018 9.013 9.013 8.946 8.964 134,769 -0.04(-0.47%)
Aug 06, 2018 8.982 9.013 8.970 9.007 154,160 +0.04(+0.48%)
Aug 03, 2018 8.964 8.988 8.952 8.964 154,536 -0.01(-0.14%)
Aug 02, 2018 8.903 8.976 8.903 8.976 105,527 +0.07(+0.82%)
Aug 01, 2018 8.903 8.952 8.903 8.903 109,365 +0.02(+0.21%)
Jul 31, 2018 8.909 8.915 8.879 8.885 112,859 -0.01(-0.14%)
Jul 30, 2018 8.921 8.940 8.897 8.897 126,259 -0.05(-0.61%)
Jul 27, 2018 8.952 8.970 8.946 8.952 138,968 -0.02(-0.20%)
Jul 26, 2018 8.970 8.970 8.952 8.970 148,314 -0.01(-0.08%)
Jul 25, 2018 8.927 8.995 8.927 8.977 199,088 +0.01(+0.08%)
Jul 24, 2018 8.903 8.970 8.890 8.970 255,472 +0.08(+0.89%)
Jul 23, 2018 8.848 8.891 8.842 8.891 252,280 +0.05(+0.55%)
Jul 20, 2018 8.812 8.849 8.812 8.843 120,017 +0.01(+0.14%)
Jul 19, 2018 8.818 8.843 8.818 8.830 137,097 +0.01(+0.07%)
Jul 18, 2018 8.836 8.861 8.824 8.824 111,333 -0.02(-0.21%)
Jul 17, 2018 8.830 8.843 8.814 8.843 155,773 +0.02(+0.21%)
Jul 16, 2018 8.830 8.843 8.806 8.824 193,358 -0.00(-0.00%)
Jul 13, 2018 8.855 8.855 8.818 8.824 187,987 -0.02(-0.27%)
Jul 12, 2018 8.867 8.867 8.824 8.849 171,807 -0.01(-0.14%)
Jul 11, 2018 8.873 8.885 8.855 8.861 114,773 -0.01(-0.07%)
Jul 10, 2018 8.879 8.879 8.855 8.867 129,536 +0.00(+0.00%)
Jul 09, 2018 8.849 8.879 8.843 8.867 266,814 +0.02(+0.21%)
Jul 06, 2018 8.812 8.855 8.806 8.849 140,404 +0.03(+0.34%)
Jul 05, 2018 8.806 8.836 8.806 8.818 103,497 +0.02(+0.21%)
Jul 03, 2018 8.800 8.800 8.800 0 +0.04(+0.49%)
Jul 02, 2018 8.812 8.824 8.751 8.758 177,126 -0.05(-0.55%)
Jun 29, 2018 8.818 8.843 8.764 8.806 283,528 +0.02(+0.28%)
Jun 28, 2018 8.867 8.867 8.758 8.782 233,559 -0.08(-0.89%)
Jun 27, 2018 8.885 8.891 8.843 8.861 180,770 +0.00(+0.00%)
Jun 26, 2018 8.861 8.885 8.849 8.861 104,870 -0.01(-0.07%)
Jun 25, 2018 8.903 8.915 8.849 8.867 102,284 -0.04(-0.48%)
Jun 22, 2018 8.891 8.909 8.879 8.909 132,650 +0.04(+0.48%)
Jun 21, 2018 9.000 9.000 8.855 8.867 339,192 -0.12(-1.36%)
Jun 20, 2018 8.959 8.989 8.941 8.989 115,334 +0.07(+0.75%)
Jun 19, 2018 8.947 8.959 8.922 8.922 143,579 -0.04(-0.47%)
Jun 18, 2018 8.959 8.975 8.941 8.965 154,974 -0.03(-0.34%)
Jun 15, 2018 8.995 8.904 8.995 213,022 +0.09(+1.02%)
Jun 14, 2018 8.959 8.959 8.886 8.904 177,095 -0.04(-0.47%)
Jun 13, 2018 8.965 8.965 8.928 8.947 133,654 +0.00(+0.00%)
Jun 12, 2018 8.947 8.965 8.941 8.947 137,215 -0.01(-0.13%)
Jun 11, 2018 8.971 8.971 8.941 8.959 97,126 +0.00(+0.00%)
Jun 08, 2018 8.971 8.971 8.941 8.959 179,334 +0.00(+0.00%)
Jun 07, 2018 8.953 8.971 8.935 8.959 186,906 +0.00(+0.00%)
Jun 06, 2018 8.971 8.922 8.959 212,489 +0.00(+0.00%)
Jun 05, 2018 8.916 8.959 8.898 8.959 189,753 +0.04(+0.41%)
Jun 04, 2018 9.007 9.049 8.916 8.922 281,487 -0.08(-0.87%)
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.