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

13.46 +0.10 (+0.71%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.784 6.806 6.746 6.761 377,568 -0.00(-0.06%)
Aug 30, 2005 6.742 6.776 6.739 6.765 273,797 +0.02(+0.22%)
Aug 29, 2005 6.746 6.765 6.739 6.750 180,668 -0.00(-0.06%)
Aug 26, 2005 6.754 6.769 6.739 6.754 197,964 +0.01(+0.17%)
Aug 25, 2005 6.765 6.780 6.731 6.742 433,978 -0.02(-0.33%)
Aug 24, 2005 6.750 6.780 6.739 6.765 357,878 +0.00(+0.00%)
Aug 23, 2005 6.750 6.772 6.746 6.765 228,031 +0.02(+0.33%)
Aug 22, 2005 6.765 6.769 6.712 6.742 291,358 -0.05(-0.66%)
Aug 19, 2005 6.750 6.787 6.739 6.787 277,788 +0.05(+0.78%)
Aug 18, 2005 6.727 6.754 6.712 6.735 326,481 +0.01(+0.11%)
Aug 17, 2005 6.727 6.739 6.708 6.727 338,987 -0.01(-0.17%)
Aug 16, 2005 6.750 6.757 6.720 6.739 352,823 -0.01(-0.17%)
Aug 15, 2005 6.708 6.754 6.686 6.750 291,890 +0.01(+0.17%)
Aug 12, 2005 6.712 6.746 6.671 6.739 168,429 +0.02(+0.34%)
Aug 11, 2005 6.690 6.739 6.671 6.716 235,747 +0.02(+0.28%)
Aug 10, 2005 6.690 6.724 6.675 6.697 292,689 +0.01(+0.11%)
Aug 09, 2005 6.731 6.750 6.675 6.690 300,139 -0.06(-0.84%)
Aug 08, 2005 6.750 6.765 6.720 6.746 306,259 +0.00(+0.00%)
Aug 05, 2005 6.742 6.765 6.742 6.746 110,423 +0.00(+0.00%)
Aug 04, 2005 6.750 6.765 6.739 6.746 285,238 -0.00(-0.07%)
Aug 03, 2005 6.735 6.765 6.735 6.751 241,069 +0.00(+0.07%)
Aug 02, 2005 6.708 6.757 6.693 6.746 254,373 +0.04(+0.62%)
Aug 01, 2005 6.645 6.750 6.645 6.705 298,276 +0.03(+0.51%)
Jul 29, 2005 6.682 6.697 6.622 6.671 341,647 +0.02(+0.34%)
Jul 28, 2005 6.615 6.667 6.599 6.648 319,829 +0.03(+0.51%)
Jul 27, 2005 6.648 6.690 6.607 6.615 489,588 -0.03(-0.40%)
Jul 26, 2005 6.682 6.716 6.626 6.641 443,823 -0.04(-0.62%)
Jul 25, 2005 6.739 6.739 6.671 6.682 249,317 -0.01(-0.17%)
Jul 22, 2005 6.656 6.724 6.656 6.693 291,092 +0.04(+0.56%)
Jul 21, 2005 6.690 6.690 6.637 6.656 330,472 -0.02(-0.33%)
Jul 20, 2005 6.671 6.705 6.663 6.678 189,183 -0.06(-0.90%)
Jul 19, 2005 6.720 6.746 6.675 6.739 278,320 +0.02(+0.22%)
Jul 18, 2005 6.761 6.761 6.712 6.724 194,505 -0.03(-0.50%)
Jul 15, 2005 6.746 6.757 6.716 6.757 285,238 +0.01(+0.17%)
Jul 14, 2005 6.697 6.746 6.656 6.746 349,630 +0.05(+0.79%)
Jul 13, 2005 6.652 6.705 6.611 6.693 425,729 +0.02(+0.28%)
Jul 12, 2005 6.708 6.727 6.630 6.675 318,764 -0.06(-0.84%)
Jul 11, 2005 6.739 6.746 6.682 6.731 159,648 +0.02(+0.28%)
Jul 08, 2005 6.724 6.742 6.693 6.712 267,411 +0.01(+0.11%)
Jul 07, 2005 6.746 6.754 6.690 6.705 319,829 -0.02(-0.34%)
Jul 06, 2005 6.682 6.746 6.652 6.727 291,092 +0.06(+0.96%)
Jul 05, 2005 6.667 6.667 6.581 6.663 253,575 +0.01(+0.17%)
Jul 01, 2005 6.569 6.697 6.569 6.652 443,556 +0.10(+1.55%)
Jun 30, 2005 6.532 6.577 6.509 6.551 265,814 +0.05(+0.75%)
Jun 29, 2005 6.487 6.509 6.468 6.502 403,112 -0.01(-0.12%)
Jun 28, 2005 6.434 6.521 6.430 6.509 428,390 +0.08(+1.29%)
Jun 27, 2005 6.475 6.483 6.415 6.427 543,603 -0.06(-0.93%)
Jun 24, 2005 6.517 6.539 6.475 6.487 413,489 -0.03(-0.46%)
Jun 23, 2005 6.509 6.558 6.506 6.517 412,957 -0.02(-0.23%)
Jun 22, 2005 6.615 6.630 6.517 6.532 440,097 -0.08(-1.25%)
Jun 21, 2005 6.573 6.615 6.536 6.615 277,256 -0.02(-0.23%)
Jun 20, 2005 6.667 6.678 6.596 6.630 214,993 -0.04(-0.56%)
Jun 17, 2005 6.678 6.735 6.637 6.667 264,484 -0.01(-0.11%)
Jun 16, 2005 6.599 6.675 6.596 6.675 223,241 +0.06(+0.85%)
Jun 15, 2005 6.656 6.686 6.615 6.618 309,186 -0.04(-0.62%)
Jun 14, 2005 6.656 6.697 6.656 6.660 285,238 -0.03(-0.39%)
Jun 13, 2005 6.735 6.761 6.660 6.686 333,665 -0.04(-0.61%)
Jun 10, 2005 6.648 6.731 6.637 6.727 392,203 +0.04(+0.62%)
Jun 09, 2005 6.697 6.716 6.648 6.686 258,896 -0.03(-0.50%)
Jun 08, 2005 6.761 6.765 6.697 6.720 269,540 -0.03(-0.39%)
Jun 07, 2005 6.746 6.761 6.712 6.746 249,850 +0.01(+0.11%)
Jun 06, 2005 6.765 6.780 6.712 6.739 232,288 -0.04(-0.55%)
Jun 03, 2005 6.799 6.817 6.765 6.776 209,139 -0.03(-0.50%)
Jun 02, 2005 6.806 6.859 6.754 6.810 203,019 +0.01(+0.11%)
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.