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 (%)
Apr 29, 2005 5.820 5.867 5.786 5.864 401,056 +0.06(+1.02%)
Apr 28, 2005 5.780 5.864 5.767 5.805 404,891 +0.03(+0.43%)
Apr 27, 2005 5.701 5.789 5.683 5.780 401,376 +0.10(+1.71%)
Apr 26, 2005 5.742 5.758 5.676 5.683 576,498 -0.02(-0.27%)
Apr 25, 2005 5.805 5.836 5.683 5.698 439,085 -0.06(-1.09%)
Apr 22, 2005 5.764 5.780 5.739 5.761 330,112 -0.01(-0.16%)
Apr 21, 2005 5.802 5.836 5.761 5.770 301,032 -0.05(-0.86%)
Apr 20, 2005 5.795 5.861 5.795 5.820 263,642 +0.01(+0.22%)
Apr 19, 2005 5.761 5.820 5.752 5.808 389,552 +0.01(+0.16%)
Apr 18, 2005 5.770 5.849 5.742 5.798 513,224 -0.00(-0.05%)
Apr 15, 2005 5.864 5.883 5.736 5.802 449,311 -0.06(-1.07%)
Apr 14, 2005 5.852 5.874 5.811 5.864 430,137 -0.02(-0.27%)
Apr 13, 2005 5.908 5.974 5.861 5.880 363,347 -0.06(-1.05%)
Apr 12, 2005 5.986 6.002 5.895 5.942 306,464 -0.04(-0.68%)
Apr 11, 2005 6.030 6.033 5.974 5.983 240,953 -0.03(-0.42%)
Apr 08, 2005 6.036 6.039 5.980 6.008 278,662 -0.03(-0.41%)
Apr 07, 2005 6.024 6.039 6.008 6.033 207,718 +0.01(+0.16%)
Apr 06, 2005 6.005 6.033 5.986 6.024 268,755 +0.03(+0.42%)
Apr 05, 2005 5.983 6.018 5.971 5.999 239,036 -0.00(-0.05%)
Apr 04, 2005 5.989 6.008 5.958 6.002 279,940 +0.02(+0.26%)
Apr 01, 2005 5.899 5.992 5.892 5.986 293,043 +0.08(+1.32%)
Mar 31, 2005 5.946 5.949 5.870 5.908 275,786 +0.03(+0.48%)
Mar 30, 2005 5.849 5.895 5.836 5.880 253,736 +0.04(+0.75%)
Mar 29, 2005 5.852 5.911 5.836 5.836 378,686 -0.05(-0.80%)
Mar 28, 2005 5.946 5.980 5.824 5.883 541,346 -0.07(-1.10%)
Mar 24, 2005 5.974 6.011 5.949 5.949 414,478 +0.00(+0.00%)
Mar 23, 2005 5.958 5.989 5.946 5.949 578,096 -0.03(-0.58%)
Mar 22, 2005 5.977 6.014 5.964 5.983 355,678 -0.02(-0.36%)
Mar 21, 2005 5.983 6.033 5.955 6.005 625,712 +0.02(+0.37%)
Mar 18, 2005 6.014 6.014 5.983 5.983 294,960 -0.02(-0.31%)
Mar 17, 2005 6.036 6.036 6.002 6.002 352,802 -0.03(-0.42%)
Mar 16, 2005 6.014 6.036 6.005 6.027 412,561 +0.02(+0.36%)
Mar 15, 2005 6.039 6.049 5.986 6.005 337,782 -0.03(-0.52%)
Mar 14, 2005 6.036 6.052 6.008 6.036 280,260 +0.00(+0.00%)
Mar 11, 2005 6.055 6.071 6.008 6.036 294,960 -0.02(-0.31%)
Mar 10, 2005 6.080 6.083 6.049 6.055 278,342 -0.02(-0.26%)
Mar 09, 2005 6.096 6.096 6.058 6.071 354,719 -0.03(-0.41%)
Mar 08, 2005 6.102 6.111 6.080 6.096 407,767 -0.00(-0.05%)
Mar 07, 2005 6.102 6.118 6.089 6.099 530,481 -0.00(-0.05%)
Mar 04, 2005 6.077 6.105 6.064 6.102 526,326 +0.01(+0.10%)
Mar 03, 2005 6.089 6.102 6.071 6.096 368,141 +0.03(+0.41%)
Mar 02, 2005 6.039 6.080 6.024 6.071 574,262 +0.03(+0.52%)
Mar 01, 2005 6.027 6.043 6.002 6.039 387,954 +0.02(+0.36%)
Feb 28, 2005 6.036 6.036 5.992 6.018 395,624 +0.02(+0.31%)
Feb 25, 2005 6.039 6.039 5.974 5.999 489,257 -0.02(-0.31%)
Feb 24, 2005 5.980 6.018 5.946 6.018 566,272 +0.07(+1.21%)
Feb 23, 2005 5.974 5.974 5.927 5.946 551,892 -0.03(-0.47%)
Feb 22, 2005 6.036 6.036 5.946 5.974 568,190 -0.05(-0.88%)
Feb 18, 2005 6.018 6.027 5.992 6.027 443,559 +0.01(+0.21%)
Feb 17, 2005 6.058 6.061 5.996 6.014 425,663 -0.06(-0.93%)
Feb 16, 2005 6.058 6.077 6.039 6.071 352,162 +0.03(+0.52%)
Feb 15, 2005 6.061 6.077 6.030 6.039 337,143 -0.02(-0.26%)
Feb 14, 2005 6.102 6.102 6.049 6.055 311,258 -0.04(-0.72%)
Feb 11, 2005 6.099 6.115 6.077 6.099 423,106 +0.00(+0.00%)
Feb 10, 2005 6.105 6.108 6.074 6.099 507,792 +0.02(+0.36%)
Feb 09, 2005 6.108 6.111 6.061 6.077 314,773 -0.01(-0.21%)
Feb 08, 2005 6.115 6.115 6.074 6.089 281,858 -0.02(-0.36%)
Feb 07, 2005 6.130 6.133 6.080 6.111 406,169 -0.00(-0.05%)
Feb 04, 2005 6.093 6.115 6.061 6.115 615,805 +0.03(+0.57%)
Feb 03, 2005 6.036 6.086 6.027 6.080 425,982 +0.05(+0.78%)
Feb 02, 2005 6.052 6.055 6.005 6.033 271,632 -0.01(-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.