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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.557 8.572 8.531 8.570 215,203 +0.00(+0.00%)
Aug 29, 2019 8.550 8.576 8.531 8.570 278,852 +0.04(+0.46%)
Aug 28, 2019 8.544 8.550 8.518 8.531 228,744 -0.01(-0.08%)
Aug 27, 2019 8.583 8.596 8.524 8.537 199,233 -0.05(-0.53%)
Aug 26, 2019 8.590 8.609 8.583 8.583 108,377 -0.01(-0.08%)
Aug 23, 2019 8.635 8.649 8.576 8.590 123,780 -0.03(-0.38%)
Aug 22, 2019 8.603 8.649 8.603 8.622 179,649 -0.01(-0.11%)
Aug 21, 2019 8.658 8.677 8.632 8.632 121,218 -0.02(-0.23%)
Aug 20, 2019 8.638 8.664 8.625 8.651 84,524 +0.01(+0.15%)
Aug 19, 2019 8.632 8.645 8.618 8.638 45,768 +0.02(+0.23%)
Aug 16, 2019 8.592 8.625 8.592 8.618 89,187 +0.04(+0.46%)
Aug 15, 2019 8.560 8.644 8.560 8.579 105,969 -0.01(-0.08%)
Aug 14, 2019 8.703 8.710 8.586 8.586 187,936 -0.12(-1.35%)
Aug 13, 2019 8.710 8.723 8.690 8.703 81,051 +0.01(+0.15%)
Aug 12, 2019 8.710 8.716 8.684 8.690 84,238 -0.03(-0.37%)
Aug 09, 2019 8.762 8.762 8.710 8.723 138,617 -0.03(-0.30%)
Aug 08, 2019 8.736 8.775 8.736 8.749 109,969 +0.02(+0.22%)
Aug 07, 2019 8.716 8.749 8.703 8.729 87,859 -0.01(-0.15%)
Aug 06, 2019 8.788 8.788 8.736 8.742 136,329 +0.01(+0.07%)
Aug 05, 2019 8.729 8.742 8.671 8.736 217,430 -0.02(-0.22%)
Aug 02, 2019 8.775 8.794 8.729 8.755 158,266 -0.03(-0.30%)
Aug 01, 2019 8.781 8.801 8.768 8.781 157,443 +0.00(+0.00%)
Jul 31, 2019 8.775 8.788 8.762 8.781 121,353 +0.02(+0.22%)
Jul 30, 2019 8.736 8.775 8.736 8.762 105,292 +0.01(+0.07%)
Jul 29, 2019 8.736 8.755 8.723 8.755 107,161 +0.05(+0.52%)
Jul 26, 2019 8.723 8.749 8.710 8.710 96,402 +0.00(+0.00%)
Jul 25, 2019 8.697 8.742 8.697 8.710 160,203 -0.01(-0.15%)
Jul 24, 2019 8.703 8.742 8.677 8.723 220,395 +0.02(+0.22%)
Jul 23, 2019 8.690 8.716 8.684 8.703 212,986 +0.02(+0.26%)
Jul 22, 2019 8.674 8.706 8.674 8.680 113,620 +0.01(+0.07%)
Jul 19, 2019 8.687 8.700 8.654 8.674 188,950 +0.01(+0.07%)
Jul 18, 2019 8.739 8.758 8.622 8.667 262,718 -0.08(-0.89%)
Jul 17, 2019 8.752 8.803 8.738 8.745 109,480 -0.01(-0.07%)
Jul 16, 2019 8.784 8.785 8.739 8.752 103,357 -0.05(-0.52%)
Jul 15, 2019 8.771 8.803 8.758 8.797 115,681 +0.04(+0.44%)
Jul 12, 2019 8.765 8.778 8.732 8.758 107,751 +0.01(+0.07%)
Jul 11, 2019 8.765 8.771 8.732 8.752 108,773 -0.03(-0.37%)
Jul 10, 2019 8.726 8.790 8.713 8.784 73,482 +0.08(+0.89%)
Jul 09, 2019 8.693 8.719 8.693 8.706 146,836 +0.00(+0.00%)
Jul 08, 2019 8.693 8.739 8.687 8.706 138,758 +0.03(+0.30%)
Jul 05, 2019 8.700 8.707 8.674 8.680 102,811 -0.02(-0.22%)
Jul 03, 2019 8.713 8.725 8.693 8.700 111,764 -0.02(-0.22%)
Jul 02, 2019 8.719 8.765 8.706 8.719 87,286 +0.00(+0.00%)
Jul 01, 2019 8.752 8.771 8.713 8.719 108,276 -0.01(-0.15%)
Jun 28, 2019 8.726 8.732 8.687 8.732 161,009 +0.03(+0.30%)
Jun 27, 2019 8.719 8.732 8.693 8.706 153,556 +0.02(+0.22%)
Jun 26, 2019 8.706 8.732 8.687 8.687 166,488 -0.01(-0.07%)
Jun 25, 2019 8.752 8.753 8.680 8.693 125,664 -0.05(-0.52%)
Jun 24, 2019 8.713 8.752 8.700 8.739 152,971 +0.03(+0.30%)
Jun 21, 2019 8.732 8.752 8.693 8.713 299,789 -0.03(-0.37%)
Jun 20, 2019 8.739 8.752 8.732 8.745 166,441 +0.02(+0.19%)
Jun 19, 2019 8.715 8.738 8.690 8.728 95,947 +0.01(+0.15%)
Jun 18, 2019 8.722 8.761 8.698 8.715 107,435 -0.01(-0.15%)
Jun 17, 2019 8.703 8.735 8.703 8.728 110,580 +0.03(+0.30%)
Jun 14, 2019 8.709 8.741 8.703 8.703 144,530 -0.01(-0.15%)
Jun 13, 2019 8.703 8.741 8.703 8.715 92,355 +0.02(+0.22%)
Jun 12, 2019 8.683 8.754 8.683 8.696 110,872 +0.01(+0.15%)
Jun 11, 2019 8.657 8.703 8.645 8.683 92,817 +0.05(+0.52%)
Jun 10, 2019 8.632 8.657 8.628 8.638 160,871 +0.01(+0.07%)
Jun 07, 2019 8.645 8.664 8.625 8.632 128,230 -0.03(-0.30%)
Jun 06, 2019 8.677 8.677 8.599 8.657 138,924 +0.01(+0.07%)
Jun 05, 2019 8.664 8.683 8.632 8.651 131,010 -0.01(-0.15%)
Jun 04, 2019 8.632 8.677 8.632 8.664 134,601 +0.04(+0.45%)
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.