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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.118 7.129 7.073 7.092 241,867 +0.02(+0.27%)
Oct 28, 2004 7.114 7.114 7.066 7.073 208,607 -0.01(-0.16%)
Oct 27, 2004 7.122 7.141 7.047 7.084 316,370 -0.03(-0.42%)
Oct 26, 2004 7.156 7.159 7.020 7.114 617,307 -0.01(-0.16%)
Oct 25, 2004 7.193 7.193 7.066 7.126 431,849 -0.05(-0.68%)
Oct 22, 2004 7.182 7.208 7.163 7.175 379,431 -0.02(-0.31%)
Oct 21, 2004 7.178 7.197 7.152 7.197 329,142 -0.00(-0.05%)
Oct 20, 2004 7.186 7.201 7.144 7.201 315,572 +0.04(+0.58%)
Oct 19, 2004 7.205 7.205 7.156 7.159 182,531 -0.02(-0.26%)
Oct 18, 2004 7.178 7.201 7.144 7.178 267,145 +0.02(+0.26%)
Oct 15, 2004 7.178 7.216 7.126 7.159 196,367 +0.02(+0.21%)
Oct 14, 2004 7.205 7.208 7.144 7.144 154,326 -0.02(-0.31%)
Oct 13, 2004 7.163 7.212 7.073 7.167 277,256 +0.00(+0.05%)
Oct 12, 2004 7.171 7.175 7.126 7.163 216,323 +0.00(+0.00%)
Oct 11, 2004 7.216 7.231 7.159 7.163 216,855 -0.05(-0.73%)
Oct 08, 2004 7.220 7.227 7.201 7.216 149,537 -0.00(-0.05%)
Oct 07, 2004 7.238 7.238 7.212 7.220 137,031 -0.02(-0.21%)
Oct 06, 2004 7.235 7.250 7.212 7.235 125,058 +0.00(+0.00%)
Oct 05, 2004 7.235 7.242 7.193 7.235 254,107 -0.02(-0.26%)
Oct 04, 2004 7.261 7.261 7.223 7.253 123,195 -0.01(-0.10%)
Oct 01, 2004 7.253 7.284 7.238 7.261 261,025 +0.04(+0.52%)
Sep 30, 2004 7.231 7.257 7.223 7.223 203,818 +0.03(+0.37%)
Sep 29, 2004 7.182 7.223 7.163 7.197 292,689 +0.04(+0.52%)
Sep 28, 2004 7.141 7.178 7.141 7.159 253,841 +0.03(+0.37%)
Sep 27, 2004 7.208 7.212 7.114 7.133 432,381 -0.06(-0.89%)
Sep 24, 2004 7.193 7.227 7.178 7.197 339,785 +0.05(+0.74%)
Sep 23, 2004 7.212 7.227 7.103 7.144 632,208 -0.07(-0.94%)
Sep 22, 2004 7.246 7.253 7.190 7.212 298,808 -0.04(-0.52%)
Sep 21, 2004 7.242 7.276 7.223 7.250 257,566 -0.01(-0.16%)
Sep 20, 2004 7.287 7.287 7.238 7.261 214,461 +0.00(+0.00%)
Sep 17, 2004 7.246 7.284 7.223 7.261 135,967 -0.00(-0.05%)
Sep 16, 2004 7.280 7.310 7.261 7.265 152,464 -0.03(-0.46%)
Sep 15, 2004 7.291 7.314 7.242 7.299 229,893 +0.02(+0.21%)
Sep 14, 2004 7.280 7.310 7.257 7.284 263,154 -0.03(-0.36%)
Sep 13, 2004 7.299 7.366 7.287 7.310 360,539 +0.01(+0.15%)
Sep 10, 2004 7.317 7.344 7.295 7.299 186,522 -0.06(-0.77%)
Sep 09, 2004 7.291 7.355 7.284 7.355 293,221 +0.06(+0.77%)
Sep 08, 2004 7.314 7.332 7.257 7.299 257,566 -0.01(-0.10%)
Sep 07, 2004 7.321 7.355 7.295 7.306 157,519 -0.03(-0.41%)
Sep 03, 2004 7.314 7.340 7.291 7.336 172,686 +0.03(+0.41%)
Sep 02, 2004 7.291 7.314 7.276 7.306 121,066 +0.03(+0.47%)
Sep 01, 2004 7.291 7.302 7.257 7.272 213,663 +0.00(+0.00%)
Aug 31, 2004 7.317 7.321 7.238 7.272 366,393 -0.02(-0.21%)
Aug 30, 2004 7.276 7.325 7.272 7.287 213,663 +0.02(+0.21%)
Aug 27, 2004 7.302 7.306 7.268 7.272 135,435 -0.04(-0.51%)
Aug 26, 2004 7.344 7.355 7.265 7.310 296,680 -0.02(-0.26%)
Aug 25, 2004 7.280 7.329 7.265 7.329 195,835 +0.04(+0.52%)
Aug 24, 2004 7.374 7.374 7.284 7.291 258,098 -0.07(-0.92%)
Aug 23, 2004 7.317 7.377 7.314 7.359 242,665 -0.03(-0.46%)
Aug 20, 2004 7.351 7.396 7.329 7.392 234,151 -0.00(-0.05%)
Aug 19, 2004 7.441 7.445 7.336 7.396 282,577 -0.05(-0.61%)
Aug 18, 2004 7.445 7.471 7.430 7.441 146,876 -0.00(-0.05%)
Aug 17, 2004 7.456 7.494 7.423 7.445 197,432 -0.03(-0.40%)
Aug 16, 2004 7.441 7.501 7.441 7.475 155,125 +0.03(+0.40%)
Aug 13, 2004 7.426 7.547 7.426 7.445 224,572 +0.04(+0.51%)
Aug 12, 2004 7.374 7.430 7.374 7.408 102,973 +0.03(+0.46%)
Aug 11, 2004 7.310 7.400 7.310 7.374 258,630 +0.06(+0.87%)
Aug 10, 2004 7.321 7.325 7.295 7.310 146,876 +0.02(+0.21%)
Aug 09, 2004 7.404 7.430 7.272 7.295 392,735 -0.11(-1.52%)
Aug 06, 2004 7.404 7.411 7.404 7.408 188,917 +0.00(+0.05%)
Aug 05, 2004 7.404 7.419 7.404 7.404 449,676 -0.11(-1.50%)
Aug 04, 2004 7.517 7.520 7.517 7.517 92,330 +0.00(+0.00%)
Aug 03, 2004 7.498 7.520 7.498 7.517 285,770 +0.00(+0.00%)
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.