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

13.39 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.990 7.046 6.948 7.042 333,963 +0.07(+1.02%)
Apr 28, 2005 6.941 7.042 6.926 6.971 337,156 +0.03(+0.43%)
Apr 27, 2005 6.847 6.952 6.824 6.941 334,229 +0.12(+1.71%)
Apr 26, 2005 6.896 6.915 6.817 6.824 480,055 -0.02(-0.27%)
Apr 25, 2005 6.971 7.008 6.824 6.843 365,630 -0.08(-1.09%)
Apr 22, 2005 6.922 6.941 6.892 6.918 274,887 -0.01(-0.16%)
Apr 21, 2005 6.967 7.008 6.918 6.930 250,672 -0.06(-0.86%)
Apr 20, 2005 6.960 7.039 6.960 6.990 219,537 +0.02(+0.22%)
Apr 19, 2005 6.918 6.990 6.907 6.975 324,383 +0.01(+0.16%)
Apr 18, 2005 6.930 7.024 6.896 6.963 427,366 -0.00(-0.05%)
Apr 15, 2005 7.042 7.065 6.888 6.967 374,145 -0.08(-1.07%)
Apr 14, 2005 7.027 7.054 6.978 7.042 358,179 -0.02(-0.27%)
Apr 13, 2005 7.095 7.174 7.039 7.061 302,562 -0.08(-1.05%)
Apr 12, 2005 7.189 7.208 7.080 7.136 255,196 -0.05(-0.68%)
Apr 11, 2005 7.241 7.245 7.174 7.185 200,644 -0.03(-0.42%)
Apr 08, 2005 7.249 7.253 7.181 7.215 232,044 -0.03(-0.41%)
Apr 07, 2005 7.234 7.253 7.215 7.245 172,969 +0.01(+0.16%)
Apr 06, 2005 7.211 7.245 7.189 7.234 223,795 +0.03(+0.42%)
Apr 05, 2005 7.185 7.226 7.170 7.204 199,047 -0.00(-0.05%)
Apr 04, 2005 7.193 7.215 7.155 7.208 233,109 +0.02(+0.26%)
Apr 01, 2005 7.084 7.196 7.076 7.189 244,019 +0.09(+1.32%)
Mar 31, 2005 7.140 7.144 7.050 7.095 229,649 +0.03(+0.48%)
Mar 30, 2005 7.024 7.080 7.008 7.061 211,288 +0.05(+0.75%)
Mar 29, 2005 7.027 7.099 7.008 7.008 315,336 -0.06(-0.80%)
Mar 28, 2005 7.140 7.181 6.993 7.065 450,784 -0.08(-1.10%)
Mar 24, 2005 7.174 7.219 7.144 7.144 345,139 +0.00(+0.00%)
Mar 23, 2005 7.155 7.193 7.140 7.144 481,386 -0.04(-0.58%)
Mar 22, 2005 7.178 7.223 7.163 7.185 296,176 -0.03(-0.36%)
Mar 21, 2005 7.185 7.245 7.151 7.211 521,036 +0.03(+0.37%)
Mar 18, 2005 7.223 7.223 7.185 7.185 245,616 -0.02(-0.31%)
Mar 17, 2005 7.249 7.249 7.208 7.208 293,781 -0.03(-0.42%)
Mar 16, 2005 7.223 7.249 7.211 7.238 343,543 +0.03(+0.36%)
Mar 15, 2005 7.253 7.264 7.189 7.211 281,274 -0.04(-0.52%)
Mar 14, 2005 7.249 7.268 7.215 7.249 233,375 +0.00(+0.00%)
Mar 11, 2005 7.272 7.290 7.215 7.249 245,616 -0.02(-0.31%)
Mar 10, 2005 7.302 7.305 7.264 7.272 231,778 -0.02(-0.26%)
Mar 09, 2005 7.320 7.320 7.275 7.290 295,378 -0.03(-0.41%)
Mar 08, 2005 7.328 7.339 7.302 7.320 339,551 -0.00(-0.05%)
Mar 07, 2005 7.328 7.347 7.313 7.324 441,736 -0.00(-0.05%)
Mar 04, 2005 7.298 7.332 7.283 7.328 438,277 +0.01(+0.10%)
Mar 03, 2005 7.313 7.328 7.290 7.320 306,554 +0.03(+0.41%)
Mar 02, 2005 7.253 7.302 7.234 7.290 478,193 +0.04(+0.52%)
Mar 01, 2005 7.238 7.256 7.208 7.253 323,053 +0.03(+0.36%)
Feb 28, 2005 7.249 7.249 7.196 7.226 329,439 +0.02(+0.31%)
Feb 25, 2005 7.253 7.253 7.174 7.204 407,408 -0.02(-0.31%)
Feb 24, 2005 7.181 7.226 7.140 7.226 471,540 +0.09(+1.21%)
Feb 23, 2005 7.174 7.174 7.117 7.140 459,565 -0.03(-0.47%)
Feb 22, 2005 7.249 7.249 7.140 7.174 473,137 -0.06(-0.88%)
Feb 18, 2005 7.226 7.238 7.196 7.238 369,355 +0.02(+0.21%)
Feb 17, 2005 7.275 7.279 7.200 7.223 354,453 -0.07(-0.93%)
Feb 16, 2005 7.275 7.298 7.253 7.290 293,249 +0.04(+0.52%)
Feb 15, 2005 7.279 7.298 7.241 7.253 280,742 -0.02(-0.26%)
Feb 14, 2005 7.328 7.328 7.264 7.272 259,187 -0.05(-0.72%)
Feb 11, 2005 7.324 7.343 7.298 7.324 352,324 +0.00(+0.00%)
Feb 10, 2005 7.332 7.335 7.294 7.324 422,843 +0.03(+0.36%)
Feb 09, 2005 7.335 7.339 7.279 7.298 262,114 -0.02(-0.21%)
Feb 08, 2005 7.343 7.343 7.294 7.313 234,705 -0.03(-0.36%)
Feb 07, 2005 7.362 7.365 7.302 7.339 338,221 -0.00(-0.05%)
Feb 04, 2005 7.317 7.343 7.279 7.343 512,786 +0.04(+0.57%)
Feb 03, 2005 7.249 7.309 7.238 7.302 354,719 +0.06(+0.78%)
Feb 02, 2005 7.268 7.272 7.211 7.245 226,190 -0.02(-0.21%)
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.