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

13.42 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.835 6.835 6.809 6.821 441,069 +0.01(+0.22%)
Sep 28, 2006 6.802 6.817 6.798 6.806 301,205 +0.00(+0.05%)
Sep 27, 2006 6.791 6.821 6.791 6.802 341,741 +0.01(+0.16%)
Sep 26, 2006 6.835 6.835 6.746 6.791 473,284 -0.04(-0.55%)
Sep 25, 2006 6.858 6.865 6.809 6.828 391,405 -0.03(-0.49%)
Sep 22, 2006 6.847 6.873 6.828 6.862 335,298 +0.03(+0.38%)
Sep 21, 2006 6.832 6.854 6.824 6.835 444,291 +0.01(+0.11%)
Sep 20, 2006 6.847 6.850 6.817 6.828 253,420 -0.06(-0.87%)
Sep 19, 2006 6.932 6.947 6.854 6.888 607,779 -0.04(-0.64%)
Sep 18, 2006 6.925 6.935 6.902 6.932 293,151 +0.03(+0.49%)
Sep 15, 2006 6.899 6.914 6.884 6.899 245,635 +0.01(+0.16%)
Sep 14, 2006 6.873 6.906 6.873 6.888 231,407 +0.01(+0.11%)
Sep 13, 2006 6.891 6.902 6.869 6.880 325,366 -0.01(-0.11%)
Sep 12, 2006 6.865 6.891 6.865 6.888 272,212 +0.02(+0.27%)
Sep 11, 2006 6.880 6.884 6.854 6.869 244,024 +0.01(+0.22%)
Sep 08, 2006 6.839 6.854 6.817 6.854 419,324 +0.02(+0.33%)
Sep 07, 2006 6.835 6.847 6.824 6.832 308,990 +0.00(+0.00%)
Sep 06, 2006 6.832 6.835 6.813 6.832 323,486 +0.00(+0.05%)
Sep 05, 2006 6.817 6.835 6.813 6.828 326,171 +0.01(+0.16%)
Sep 01, 2006 6.802 6.828 6.791 6.817 296,909 +0.02(+0.27%)
Aug 31, 2006 6.813 6.813 6.780 6.798 406,170 +0.00(+0.00%)
Aug 30, 2006 6.783 6.809 6.780 6.798 307,648 +0.01(+0.22%)
Aug 29, 2006 6.791 6.794 6.765 6.783 423,620 +0.01(+0.16%)
Aug 28, 2006 6.768 6.802 6.761 6.772 439,995 +0.01(+0.17%)
Aug 25, 2006 6.753 6.765 6.742 6.761 363,754 +0.00(+0.06%)
Aug 24, 2006 6.750 6.768 6.731 6.757 690,731 -0.00(-0.06%)
Aug 23, 2006 6.783 6.798 6.757 6.761 333,151 -0.01(-0.22%)
Aug 22, 2006 6.791 6.791 6.761 6.776 377,714 -0.04(-0.60%)
Aug 21, 2006 6.824 6.824 6.794 6.817 408,049 -0.01(-0.11%)
Aug 18, 2006 6.832 6.862 6.813 6.824 789,254 -0.00(-0.05%)
Aug 17, 2006 6.873 6.880 6.813 6.828 580,934 -0.04(-0.60%)
Aug 16, 2006 6.884 6.898 6.854 6.869 388,721 +0.01(+0.22%)
Aug 15, 2006 6.862 6.884 6.854 6.854 338,788 -0.00(-0.05%)
Aug 14, 2006 6.858 6.865 6.835 6.858 309,258 +0.00(+0.00%)
Aug 11, 2006 6.850 6.858 6.835 6.858 220,669 +0.01(+0.11%)
Aug 10, 2006 6.824 6.850 6.806 6.850 424,962 +0.01(+0.22%)
Aug 09, 2006 6.854 6.854 6.806 6.835 300,668 -0.00(-0.05%)
Aug 08, 2006 6.843 6.847 6.817 6.839 326,439 +0.01(+0.11%)
Aug 07, 2006 6.835 6.839 6.802 6.832 355,432 +0.00(+0.05%)
Aug 04, 2006 6.835 6.847 6.824 6.828 228,991 -0.03(-0.38%)
Aug 03, 2006 6.862 6.865 6.832 6.854 251,809 -0.00(-0.05%)
Aug 02, 2006 6.869 6.876 6.832 6.858 315,164 -0.01(-0.16%)
Aug 01, 2006 6.847 6.869 6.832 6.869 268,185 +0.03(+0.49%)
Jul 31, 2006 6.806 6.854 6.802 6.835 471,404 +0.04(+0.55%)
Jul 28, 2006 6.835 6.839 6.776 6.798 336,909 -0.04(-0.60%)
Jul 27, 2006 6.835 6.854 6.824 6.839 272,749 +0.00(+0.05%)
Jul 26, 2006 6.813 6.835 6.798 6.835 340,936 +0.03(+0.49%)
Jul 25, 2006 6.809 6.817 6.791 6.802 320,533 -0.01(-0.16%)
Jul 24, 2006 6.794 6.813 6.780 6.813 267,379 +0.03(+0.49%)
Jul 21, 2006 6.791 6.791 6.757 6.780 300,936 -0.01(-0.11%)
Jul 20, 2006 6.806 6.806 6.768 6.787 258,252 -0.05(-0.71%)
Jul 19, 2006 6.821 6.835 6.809 6.835 361,607 +0.01(+0.22%)
Jul 18, 2006 6.828 6.847 6.813 6.821 380,935 -0.01(-0.11%)
Jul 17, 2006 6.798 6.835 6.798 6.828 346,842 +0.03(+0.44%)
Jul 14, 2006 6.802 6.821 6.765 6.798 358,385 -0.02(-0.33%)
Jul 13, 2006 6.824 6.832 6.809 6.821 313,822 -0.01(-0.11%)
Jul 12, 2006 6.821 6.828 6.791 6.828 255,568 +0.01(+0.11%)
Jul 11, 2006 6.824 6.824 6.791 6.821 263,353 -0.00(-0.05%)
Jul 10, 2006 6.839 6.839 6.809 6.824 234,091 -0.00(-0.05%)
Jul 07, 2006 6.828 6.839 6.794 6.828 256,373 -0.01(-0.11%)
Jul 06, 2006 6.817 6.835 6.794 6.835 268,990 +0.03(+0.38%)
Jul 05, 2006 6.791 6.809 6.783 6.809 223,622 +0.01(+0.16%)
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.