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

12.95 +0.09 (+0.72%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.568 8.589 8.525 8.525 201,929 -0.05(-0.58%)
Aug 28, 2020 8.553 8.589 8.539 8.575 62,706 +0.04(+0.50%)
Aug 27, 2020 8.518 8.560 8.483 8.532 124,520 +0.03(+0.33%)
Aug 26, 2020 8.497 8.525 8.472 8.504 240,938 +0.01(+0.08%)
Aug 25, 2020 8.511 8.511 8.483 8.497 172,481 +0.01(+0.17%)
Aug 24, 2020 8.497 8.504 8.468 8.483 133,810 +0.01(+0.17%)
Aug 21, 2020 8.483 8.483 8.433 8.468 137,135 -0.01(-0.08%)
Aug 20, 2020 8.425 8.489 8.425 8.475 127,971 +0.04(+0.50%)
Aug 19, 2020 8.383 8.440 8.379 8.432 104,444 +0.03(+0.34%)
Aug 18, 2020 8.425 8.425 8.383 8.404 89,639 +0.02(+0.25%)
Aug 17, 2020 8.369 8.397 8.349 8.383 87,738 +0.04(+0.51%)
Aug 14, 2020 8.348 8.355 8.335 8.341 56,354 +0.01(+0.08%)
Aug 13, 2020 8.327 8.376 8.313 8.334 109,661 +0.01(+0.17%)
Aug 12, 2020 8.299 8.327 8.283 8.320 87,406 +0.05(+0.60%)
Aug 11, 2020 8.285 8.334 8.263 8.270 141,612 -0.01(-0.17%)
Aug 10, 2020 8.285 8.304 8.273 8.285 72,111 +0.02(+0.26%)
Aug 07, 2020 8.263 8.285 8.256 8.263 88,861 +0.01(+0.09%)
Aug 06, 2020 8.256 8.263 8.235 8.256 56,414 +0.01(+0.17%)
Aug 05, 2020 8.214 8.263 8.207 8.242 327,747 +0.04(+0.52%)
Aug 04, 2020 8.207 8.235 8.165 8.200 299,223 +0.01(+0.17%)
Aug 03, 2020 8.179 8.207 8.172 8.186 84,283 +0.03(+0.35%)
Jul 31, 2020 8.158 8.179 8.130 8.158 122,503 -0.01(-0.17%)
Jul 30, 2020 8.172 8.186 8.123 8.172 93,554 +0.00(+0.00%)
Jul 29, 2020 8.179 8.193 8.165 8.172 162,926 +0.02(+0.26%)
Jul 28, 2020 8.144 8.173 8.144 8.151 120,367 +0.00(+0.00%)
Jul 27, 2020 8.165 8.193 8.150 8.151 101,379 -0.01(-0.09%)
Jul 24, 2020 8.137 8.165 8.130 8.158 138,827 +0.04(+0.43%)
Jul 23, 2020 8.123 8.158 8.108 8.123 117,137 -0.00(-0.03%)
Jul 22, 2020 8.167 8.167 8.111 8.125 219,312 -0.02(-0.26%)
Jul 21, 2020 8.104 8.153 8.083 8.146 112,278 +0.03(+0.35%)
Jul 20, 2020 8.090 8.125 8.055 8.118 108,828 +0.05(+0.61%)
Jul 17, 2020 8.062 8.083 8.034 8.069 108,273 -0.01(-0.09%)
Jul 16, 2020 8.041 8.083 8.000 8.076 90,932 +0.00(+0.00%)
Jul 15, 2020 7.991 8.083 7.991 8.075 115,896 +0.08(+0.98%)
Jul 14, 2020 7.942 7.998 7.942 7.997 119,101 +0.04(+0.51%)
Jul 13, 2020 7.949 7.984 7.921 7.956 75,328 +0.05(+0.62%)
Jul 10, 2020 7.879 7.921 7.865 7.907 80,598 -0.01(-0.09%)
Jul 09, 2020 7.914 7.937 7.865 7.914 204,878 +0.00(+0.00%)
Jul 08, 2020 7.963 7.963 7.911 7.914 53,361 -0.02(-0.27%)
Jul 07, 2020 7.991 7.991 7.935 7.935 90,005 -0.07(-0.88%)
Jul 06, 2020 8.034 8.076 7.998 8.005 115,429 +0.01(+0.18%)
Jul 02, 2020 8.132 8.132 7.977 7.991 124,392 -0.06(-0.78%)
Jul 01, 2020 8.012 8.062 7.998 8.055 79,394 +0.06(+0.79%)
Jun 30, 2020 7.956 8.012 7.914 7.991 256,016 +0.07(+0.88%)
Jun 29, 2020 7.970 7.970 7.914 7.921 80,089 +0.01(+0.09%)
Jun 26, 2020 7.956 7.970 7.900 7.914 64,764 -0.04(-0.44%)
Jun 25, 2020 8.034 8.048 7.949 7.949 98,100 -0.06(-0.70%)
Jun 24, 2020 8.090 8.125 8.005 8.005 97,723 -0.08(-1.04%)
Jun 23, 2020 8.062 8.104 8.062 8.090 122,029 +0.03(+0.35%)
Jun 22, 2020 8.069 8.076 8.027 8.062 132,792 -0.00(-0.03%)
Jun 19, 2020 8.085 8.120 8.043 8.064 167,859 -0.02(-0.26%)
Jun 18, 2020 8.057 8.099 8.046 8.085 69,742 +0.03(+0.35%)
Jun 17, 2020 8.078 8.101 8.036 8.057 70,705 -0.03(-0.35%)
Jun 16, 2020 8.064 8.141 8.064 8.085 334,635 +0.09(+1.13%)
Jun 15, 2020 7.848 8.016 7.848 7.995 100,673 +0.01(+0.09%)
Jun 12, 2020 7.981 8.023 7.953 7.988 467,740 +0.12(+1.51%)
Jun 11, 2020 7.883 7.950 7.848 7.869 264,454 -0.23(-2.84%)
Jun 10, 2020 8.162 8.197 8.092 8.099 478,085 -0.05(-0.60%)
Jun 09, 2020 8.183 8.183 8.113 8.148 285,293 -0.03(-0.34%)
Jun 08, 2020 8.169 8.225 8.169 8.176 194,586 +0.01(+0.17%)
Jun 05, 2020 8.183 8.239 8.162 8.162 277,806 +0.08(+0.95%)
Jun 04, 2020 8.078 8.148 8.050 8.085 225,167 +0.00(+0.00%)
Jun 03, 2020 8.043 8.169 8.036 8.085 202,570 +0.06(+0.70%)
Jun 02, 2020 7.960 8.036 7.960 8.029 196,360 +0.07(+0.88%)
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.