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 (%)
Sep 27, 2013 7.030 7.089 7.021 7.080 246,136 +0.03(+0.39%)
Sep 26, 2013 7.175 7.193 7.019 7.053 824,309 -0.12(-1.70%)
Sep 25, 2013 7.252 7.252 7.171 7.175 288,799 -0.08(-1.06%)
Sep 24, 2013 7.198 7.270 7.175 7.252 182,568 +0.04(+0.56%)
Sep 23, 2013 7.175 7.257 7.171 7.211 224,525 +0.00(+0.06%)
Sep 20, 2013 7.243 7.266 7.157 7.207 354,106 -0.04(-0.56%)
Sep 19, 2013 7.316 7.320 7.229 7.248 249,401 -0.09(-1.25%)
Sep 18, 2013 7.254 7.339 7.168 7.339 294,070 +0.10(+1.37%)
Sep 17, 2013 7.276 7.290 7.200 7.240 255,570 -0.06(-0.86%)
Sep 16, 2013 7.294 7.335 7.258 7.303 149,239 +0.05(+0.68%)
Sep 13, 2013 7.245 7.254 7.209 7.254 146,293 +0.01(+0.19%)
Sep 12, 2013 7.213 7.245 7.177 7.240 228,588 +0.00(+0.06%)
Sep 11, 2013 7.267 7.276 7.218 7.236 243,226 -0.07(-0.99%)
Sep 10, 2013 7.240 7.308 7.200 7.308 132,959 +0.08(+1.12%)
Sep 09, 2013 7.263 7.294 7.182 7.227 303,893 -0.04(-0.56%)
Sep 06, 2013 7.416 7.425 7.267 7.267 388,008 -0.14(-1.83%)
Sep 05, 2013 7.389 7.423 7.376 7.403 169,161 +0.02(+0.24%)
Sep 04, 2013 7.371 7.398 7.358 7.385 147,561 +0.00(+0.06%)
Sep 03, 2013 7.389 7.412 7.353 7.380 166,657 +0.01(+0.12%)
Aug 30, 2013 7.398 7.398 7.335 7.371 131,753 +0.01(+0.12%)
Aug 29, 2013 7.376 7.389 7.303 7.362 170,477 +0.00(+0.00%)
Aug 28, 2013 7.380 7.385 7.344 7.362 212,534 +0.02(+0.31%)
Aug 27, 2013 7.312 7.362 7.285 7.339 212,277 +0.02(+0.31%)
Aug 26, 2013 7.398 7.524 7.317 7.317 171,882 -0.06(-0.79%)
Aug 23, 2013 7.326 7.380 7.308 7.376 171,767 +0.07(+0.99%)
Aug 22, 2013 7.299 7.389 7.299 7.303 204,926 +0.01(+0.12%)
Aug 21, 2013 7.362 7.385 7.294 7.294 312,385 -0.05(-0.62%)
Aug 20, 2013 7.367 7.376 7.322 7.340 232,779 +0.00(+0.06%)
Aug 19, 2013 7.421 7.434 7.322 7.335 285,585 -0.06(-0.79%)
Aug 16, 2013 7.403 7.421 7.358 7.394 177,181 +0.02(+0.24%)
Aug 15, 2013 7.479 7.497 7.362 7.376 193,252 -0.12(-1.61%)
Aug 14, 2013 7.510 7.537 7.457 7.497 185,562 -0.00(-0.06%)
Aug 13, 2013 7.483 7.551 7.443 7.501 257,559 +0.00(+0.00%)
Aug 12, 2013 7.452 7.524 7.443 7.501 132,140 +0.00(+0.00%)
Aug 09, 2013 7.452 7.510 7.394 7.501 261,580 +0.07(+0.90%)
Aug 08, 2013 7.465 7.465 7.353 7.434 208,654 +0.01(+0.12%)
Aug 07, 2013 7.407 7.470 7.344 7.425 195,828 +0.02(+0.30%)
Aug 06, 2013 7.430 7.434 7.371 7.403 194,581 -0.01(-0.18%)
Aug 05, 2013 7.506 7.510 7.416 7.416 221,775 -0.07(-0.96%)
Aug 02, 2013 7.515 7.524 7.457 7.488 190,446 +0.00(+0.00%)
Aug 01, 2013 7.528 7.551 7.470 7.488 368,223 -0.01(-0.12%)
Jul 31, 2013 7.510 7.510 7.461 7.497 248,602 -0.01(-0.12%)
Jul 30, 2013 7.519 7.519 7.443 7.506 223,458 +0.02(+0.24%)
Jul 29, 2013 7.470 7.492 7.421 7.488 298,123 -0.00(-0.06%)
Jul 26, 2013 7.461 7.510 7.403 7.492 441,973 +0.04(+0.54%)
Jul 25, 2013 7.394 7.452 7.353 7.452 384,285 +0.05(+0.73%)
Jul 24, 2013 7.362 7.412 7.318 7.398 216,627 +0.07(+0.98%)
Jul 23, 2013 7.286 7.349 7.237 7.326 281,943 +0.11(+1.55%)
Jul 22, 2013 7.268 7.270 7.214 7.214 254,312 -0.00(-0.06%)
Jul 19, 2013 7.429 7.429 7.210 7.219 444,644 -0.18(-2.47%)
Jul 18, 2013 7.442 7.442 7.366 7.402 208,041 +0.01(+0.12%)
Jul 17, 2013 7.397 7.402 7.371 7.393 133,012 +0.03(+0.42%)
Jul 16, 2013 7.397 7.402 7.330 7.362 317,425 -0.05(-0.72%)
Jul 15, 2013 7.362 7.415 7.339 7.415 272,135 +0.09(+1.22%)
Jul 12, 2013 7.482 7.482 7.277 7.326 225,551 -0.06(-0.79%)
Jul 11, 2013 7.268 7.406 7.268 7.384 303,847 +0.14(+1.91%)
Jul 10, 2013 7.219 7.246 7.176 7.246 369,947 +0.05(+0.68%)
Jul 09, 2013 7.089 7.210 7.036 7.197 428,948 +0.16(+2.28%)
Jul 08, 2013 7.067 7.147 7.027 7.036 480,965 -0.02(-0.25%)
Jul 05, 2013 7.188 7.197 7.049 7.054 230,473 -0.11(-1.50%)
Jul 03, 2013 7.152 7.188 7.107 7.161 203,747 -0.03(-0.43%)
Jul 02, 2013 7.286 7.308 7.183 7.192 336,215 -0.09(-1.29%)
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.