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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.914 8.988 8.845 8.845 661,386 -0.29(-3.14%)
Feb 27, 2020 9.276 9.276 9.037 9.132 423,053 -0.17(-1.84%)
Feb 26, 2020 9.337 9.374 9.296 9.303 231,805 -0.03(-0.37%)
Feb 25, 2020 9.406 9.454 9.303 9.337 286,148 -0.05(-0.58%)
Feb 24, 2020 9.508 9.509 9.392 9.392 424,314 -0.16(-1.72%)
Feb 21, 2020 9.549 9.570 9.549 9.556 141,318 -0.02(-0.21%)
Feb 20, 2020 9.543 9.577 9.543 9.577 66,380 +0.03(+0.31%)
Feb 19, 2020 9.547 9.567 9.547 9.547 101,062 +0.02(+0.21%)
Feb 18, 2020 9.547 9.547 9.526 9.526 124,170 -0.01(-0.14%)
Feb 14, 2020 9.540 9.553 9.533 9.540 124,801 +0.01(+0.07%)
Feb 13, 2020 9.526 9.540 9.492 9.533 280,234 -0.01(-0.07%)
Feb 12, 2020 9.533 9.560 9.533 9.540 187,915 +0.01(+0.07%)
Feb 11, 2020 9.533 9.533 9.486 9.533 216,642 +0.01(+0.07%)
Feb 10, 2020 9.492 9.540 9.488 9.526 148,165 +0.05(+0.57%)
Feb 07, 2020 9.452 9.482 9.449 9.472 228,852 +0.01(+0.07%)
Feb 06, 2020 9.486 9.486 9.445 9.465 128,460 +0.01(+0.07%)
Feb 05, 2020 9.492 9.499 9.452 9.458 197,101 +0.00(+0.00%)
Feb 04, 2020 9.492 9.547 9.458 9.458 289,755 -0.01(-0.07%)
Feb 03, 2020 9.513 9.519 9.465 9.465 200,218 -0.03(-0.36%)
Jan 31, 2020 9.519 9.540 9.492 9.499 109,348 -0.03(-0.36%)
Jan 30, 2020 9.540 9.550 9.516 9.533 112,820 -0.02(-0.21%)
Jan 29, 2020 9.560 9.574 9.540 9.553 181,682 +0.01(+0.14%)
Jan 28, 2020 9.472 9.560 9.472 9.540 139,617 +0.07(+0.72%)
Jan 27, 2020 9.506 9.553 9.452 9.472 259,904 -0.10(-1.06%)
Jan 24, 2020 9.601 9.608 9.574 9.574 205,157 -0.02(-0.21%)
Jan 23, 2020 9.601 9.601 9.581 9.594 125,260 +0.00(+0.00%)
Jan 22, 2020 9.553 9.594 9.526 9.594 275,701 +0.06(+0.64%)
Jan 21, 2020 9.519 9.540 9.506 9.533 126,323 +0.03(+0.29%)
Jan 17, 2020 9.492 9.516 9.472 9.506 262,996 +0.01(+0.07%)
Jan 16, 2020 9.513 9.513 9.478 9.499 213,936 +0.00(+0.00%)
Jan 15, 2020 9.486 9.513 9.465 9.499 298,816 +0.01(+0.14%)
Jan 14, 2020 9.465 9.486 9.452 9.486 121,383 +0.03(+0.29%)
Jan 13, 2020 9.431 9.465 9.427 9.458 263,320 +0.05(+0.51%)
Jan 10, 2020 9.424 9.438 9.411 9.411 147,760 +0.00(+0.00%)
Jan 09, 2020 9.404 9.431 9.397 9.411 258,694 +0.01(+0.14%)
Jan 08, 2020 9.390 9.418 9.377 9.397 233,232 +0.01(+0.14%)
Jan 07, 2020 9.343 9.384 9.322 9.384 203,962 +0.03(+0.29%)
Jan 06, 2020 9.336 9.356 9.295 9.356 838,475 +0.01(+0.15%)
Jan 03, 2020 9.356 9.370 9.309 9.343 852,861 -0.03(-0.29%)
Jan 02, 2020 9.370 9.390 9.350 9.370 877,028 +0.05(+0.51%)
Dec 31, 2019 9.390 9.390 9.322 9.322 391,624 -0.04(-0.44%)
Dec 30, 2019 9.377 9.411 9.350 9.363 391,230 -0.03(-0.36%)
Dec 27, 2019 9.404 9.465 9.356 9.397 851,242 +0.10(+1.04%)
Dec 26, 2019 9.287 9.300 9.273 9.300 103,474 +0.03(+0.36%)
Dec 24, 2019 9.280 9.300 9.260 9.266 111,246 +0.01(+0.15%)
Dec 23, 2019 9.233 9.273 9.233 9.253 186,927 +0.02(+0.17%)
Dec 20, 2019 9.224 9.284 9.224 9.237 219,357 +0.01(+0.07%)
Dec 19, 2019 9.204 9.230 9.190 9.230 113,470 +0.04(+0.44%)
Dec 18, 2019 9.224 9.230 9.177 9.190 166,669 +0.01(+0.07%)
Dec 17, 2019 9.143 9.204 9.143 9.183 177,232 +0.03(+0.36%)
Dec 16, 2019 9.130 9.157 9.090 9.150 269,251 +0.05(+0.51%)
Dec 13, 2019 9.077 9.113 9.077 9.103 195,383 +0.03(+0.37%)
Dec 12, 2019 9.077 9.090 9.063 9.070 164,956 +0.01(+0.07%)
Dec 11, 2019 9.057 9.090 9.037 9.063 210,468 +0.01(+0.15%)
Dec 10, 2019 8.983 9.050 8.977 9.050 359,754 +0.07(+0.74%)
Dec 09, 2019 8.910 8.983 8.910 8.983 218,450 +0.05(+0.60%)
Dec 06, 2019 8.917 8.950 8.910 8.930 323,791 +0.00(+0.00%)
Dec 05, 2019 8.943 8.950 8.917 8.930 239,912 +0.02(+0.22%)
Dec 04, 2019 8.883 8.923 8.870 8.910 197,091 +0.02(+0.23%)
Dec 03, 2019 8.830 8.890 8.790 8.890 314,554 +0.01(+0.15%)
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.