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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.820 5.867 5.785 5.864 401,094 +0.06(+1.02%)
Apr 28, 2005 5.779 5.864 5.767 5.804 404,930 +0.03(+0.43%)
Apr 27, 2005 5.701 5.789 5.682 5.779 401,414 +0.10(+1.71%)
Apr 26, 2005 5.742 5.757 5.676 5.682 576,554 -0.02(-0.27%)
Apr 25, 2005 5.804 5.835 5.682 5.698 439,127 -0.06(-1.09%)
Apr 22, 2005 5.763 5.779 5.738 5.760 330,144 -0.01(-0.16%)
Apr 21, 2005 5.801 5.835 5.760 5.770 301,060 -0.05(-0.86%)
Apr 20, 2005 5.795 5.860 5.795 5.820 263,668 +0.01(+0.22%)
Apr 19, 2005 5.760 5.820 5.751 5.807 389,589 +0.01(+0.16%)
Apr 18, 2005 5.770 5.848 5.742 5.798 513,273 -0.00(-0.05%)
Apr 15, 2005 5.864 5.882 5.735 5.801 449,354 -0.06(-1.07%)
Apr 14, 2005 5.851 5.873 5.810 5.864 430,178 -0.02(-0.27%)
Apr 13, 2005 5.907 5.973 5.860 5.879 363,382 -0.06(-1.05%)
Apr 12, 2005 5.986 6.001 5.895 5.942 306,494 -0.04(-0.68%)
Apr 11, 2005 6.029 6.033 5.973 5.983 240,976 -0.03(-0.42%)
Apr 08, 2005 6.036 6.039 5.979 6.008 278,689 -0.03(-0.41%)
Apr 07, 2005 6.023 6.039 6.008 6.033 207,738 +0.01(+0.16%)
Apr 06, 2005 6.004 6.033 5.986 6.023 268,781 +0.03(+0.42%)
Apr 05, 2005 5.983 6.017 5.970 5.998 239,058 -0.00(-0.05%)
Apr 04, 2005 5.989 6.008 5.957 6.001 279,967 +0.02(+0.26%)
Apr 01, 2005 5.898 5.992 5.892 5.986 293,070 +0.08(+1.32%)
Mar 31, 2005 5.945 5.948 5.870 5.907 275,812 +0.03(+0.48%)
Mar 30, 2005 5.848 5.895 5.835 5.879 253,760 +0.04(+0.75%)
Mar 29, 2005 5.851 5.911 5.835 5.835 378,723 -0.05(-0.80%)
Mar 28, 2005 5.945 5.979 5.823 5.882 541,398 -0.07(-1.10%)
Mar 24, 2005 5.973 6.011 5.948 5.948 414,518 +0.00(+0.00%)
Mar 23, 2005 5.957 5.989 5.945 5.948 578,152 -0.03(-0.58%)
Mar 22, 2005 5.976 6.014 5.964 5.983 355,712 -0.02(-0.36%)
Mar 21, 2005 5.983 6.033 5.954 6.004 625,772 +0.02(+0.37%)
Mar 18, 2005 6.014 6.014 5.983 5.983 294,988 -0.02(-0.31%)
Mar 17, 2005 6.036 6.036 6.001 6.001 352,835 -0.03(-0.42%)
Mar 16, 2005 6.014 6.036 6.004 6.026 412,600 +0.02(+0.36%)
Mar 15, 2005 6.039 6.048 5.986 6.004 337,814 -0.03(-0.52%)
Mar 14, 2005 6.036 6.051 6.008 6.036 280,287 +0.00(+0.00%)
Mar 11, 2005 6.054 6.070 6.008 6.036 294,988 -0.02(-0.31%)
Mar 10, 2005 6.080 6.083 6.048 6.054 278,369 -0.02(-0.26%)
Mar 09, 2005 6.095 6.095 6.058 6.070 354,753 -0.03(-0.41%)
Mar 08, 2005 6.101 6.111 6.080 6.095 407,806 -0.00(-0.05%)
Mar 07, 2005 6.101 6.117 6.089 6.098 530,532 -0.00(-0.05%)
Mar 04, 2005 6.076 6.105 6.064 6.101 526,377 +0.01(+0.10%)
Mar 03, 2005 6.089 6.101 6.070 6.095 368,176 +0.03(+0.41%)
Mar 02, 2005 6.039 6.080 6.023 6.070 574,316 +0.03(+0.52%)
Mar 01, 2005 6.026 6.042 6.001 6.039 387,991 +0.02(+0.36%)
Feb 28, 2005 6.036 6.036 5.992 6.017 395,661 +0.02(+0.31%)
Feb 25, 2005 6.039 6.039 5.973 5.998 489,303 -0.02(-0.31%)
Feb 24, 2005 5.979 6.017 5.945 6.017 566,326 +0.07(+1.21%)
Feb 23, 2005 5.973 5.973 5.926 5.945 551,945 -0.03(-0.47%)
Feb 22, 2005 6.036 6.036 5.945 5.973 568,244 -0.05(-0.88%)
Feb 18, 2005 6.017 6.026 5.992 6.026 443,601 +0.01(+0.21%)
Feb 17, 2005 6.058 6.061 5.995 6.014 425,703 -0.06(-0.93%)
Feb 16, 2005 6.058 6.076 6.039 6.070 352,196 +0.03(+0.52%)
Feb 15, 2005 6.061 6.076 6.029 6.039 337,175 -0.02(-0.26%)
Feb 14, 2005 6.101 6.101 6.048 6.054 311,288 -0.04(-0.72%)
Feb 11, 2005 6.098 6.114 6.076 6.098 423,147 +0.00(+0.00%)
Feb 10, 2005 6.105 6.108 6.073 6.098 507,840 +0.02(+0.36%)
Feb 09, 2005 6.108 6.111 6.061 6.076 314,803 -0.01(-0.21%)
Feb 08, 2005 6.114 6.114 6.073 6.089 281,885 -0.02(-0.36%)
Feb 07, 2005 6.130 6.133 6.080 6.111 406,208 -0.00(-0.05%)
Feb 04, 2005 6.092 6.114 6.061 6.114 615,864 +0.03(+0.57%)
Feb 03, 2005 6.036 6.086 6.026 6.080 426,023 +0.05(+0.78%)
Feb 02, 2005 6.051 6.054 6.004 6.033 271,657 -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.