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 30, 2007 6.258 7.229 5.992 6.008 400,097 -0.02(-0.26%)
Apr 27, 2007 6.033 6.033 6.005 6.024 310,938 +0.00(+0.00%)
Apr 26, 2007 6.024 6.033 6.011 6.024 340,658 +0.00(+0.05%)
Apr 25, 2007 6.024 6.033 6.005 6.021 444,198 +0.01(+0.16%)
Apr 24, 2007 6.005 6.027 5.999 6.011 435,569 +0.01(+0.16%)
Apr 23, 2007 6.008 6.014 5.980 6.002 475,835 -0.00(-0.05%)
Apr 20, 2007 5.996 6.024 5.996 6.005 415,756 +0.00(+0.00%)
Apr 19, 2007 5.992 6.039 5.964 6.005 672,369 -0.01(-0.10%)
Apr 18, 2007 6.033 6.033 6.005 6.011 520,894 -0.02(-0.31%)
Apr 17, 2007 6.030 6.036 6.018 6.030 580,333 +0.00(+0.00%)
Apr 16, 2007 6.018 6.033 6.013 6.030 608,455 +0.02(+0.36%)
Apr 13, 2007 5.999 6.021 5.996 6.008 521,213 +0.00(+0.05%)
Apr 12, 2007 5.986 6.011 5.980 6.005 496,287 +0.03(+0.52%)
Apr 11, 2007 5.983 5.992 5.974 5.974 400,737 -0.02(-0.26%)
Apr 10, 2007 5.967 5.989 5.952 5.989 390,191 +0.03(+0.42%)
Apr 09, 2007 5.946 5.964 5.939 5.964 286,971 +0.03(+0.42%)
Apr 05, 2007 5.946 5.946 5.924 5.939 370,058 -0.01(-0.11%)
Apr 04, 2007 5.908 5.946 5.903 5.946 309,021 +0.03(+0.58%)
Apr 03, 2007 5.877 5.914 5.877 5.911 305,186 +0.03(+0.48%)
Apr 02, 2007 5.861 5.883 5.845 5.883 405,211 +0.03(+0.43%)
Mar 30, 2007 5.830 5.861 5.830 5.858 445,476 -0.01(-0.16%)
Mar 29, 2007 5.820 5.870 5.798 5.867 555,088 +0.05(+0.86%)
Mar 28, 2007 5.820 5.824 5.792 5.817 472,639 +0.00(+0.00%)
Mar 27, 2007 5.802 5.827 5.792 5.817 471,361 +0.01(+0.22%)
Mar 26, 2007 5.795 5.814 5.789 5.805 412,241 +0.02(+0.32%)
Mar 23, 2007 5.777 5.805 5.777 5.786 452,187 +0.01(+0.22%)
Mar 22, 2007 5.780 5.789 5.758 5.773 590,240 -0.01(-0.11%)
Mar 21, 2007 5.811 5.814 5.758 5.780 484,783 -0.06(-1.02%)
Mar 20, 2007 5.820 5.842 5.817 5.839 542,624 +0.03(+0.48%)
Mar 19, 2007 5.811 5.827 5.798 5.811 456,022 +0.01(+0.16%)
Mar 16, 2007 5.798 5.820 5.786 5.802 392,747 +0.01(+0.22%)
Mar 15, 2007 5.795 5.808 5.780 5.789 452,187 -0.01(-0.11%)
Mar 14, 2007 5.820 5.824 5.773 5.795 515,142 -0.03(-0.48%)
Mar 13, 2007 5.870 5.870 5.802 5.824 533,037 -0.05(-0.80%)
Mar 12, 2007 5.852 5.874 5.836 5.870 351,523 +0.03(+0.59%)
Mar 09, 2007 5.814 5.845 5.814 5.836 470,083 +0.02(+0.32%)
Mar 08, 2007 5.770 5.833 5.764 5.817 1,016,542 +0.06(+0.98%)
Mar 07, 2007 5.758 5.786 5.742 5.761 758,652 -0.00(-0.05%)
Mar 06, 2007 5.783 5.795 5.745 5.764 720,304 +0.00(+0.05%)
Mar 05, 2007 5.786 5.802 5.736 5.761 861,552 -0.05(-0.81%)
Mar 02, 2007 5.899 5.908 5.798 5.808 938,248 -0.08(-1.38%)
Mar 01, 2007 5.792 5.936 5.655 5.889 954,866 -0.05(-0.79%)
Feb 28, 2007 5.874 5.946 5.870 5.936 504,596 +0.07(+1.17%)
Feb 27, 2007 5.983 5.983 5.789 5.867 772,393 -0.12(-1.94%)
Feb 26, 2007 5.992 5.992 5.964 5.983 281,858 +0.01(+0.21%)
Feb 23, 2007 5.936 5.971 5.933 5.971 366,862 +0.02(+0.37%)
Feb 22, 2007 5.961 5.980 5.933 5.949 583,209 -0.02(-0.31%)
Feb 21, 2007 5.974 5.999 5.952 5.967 574,581 -0.02(-0.31%)
Feb 20, 2007 6.024 6.039 5.980 5.986 443,239 -0.04(-0.62%)
Feb 16, 2007 6.071 6.071 6.008 6.024 362,389 -0.06(-1.03%)
Feb 15, 2007 6.046 6.102 6.043 6.086 678,760 +0.06(+0.93%)
Feb 14, 2007 6.089 6.096 6.030 6.030 611,970 -0.05(-0.87%)
Feb 13, 2007 6.018 6.111 6.018 6.083 1,451,633 +0.05(+0.88%)
Feb 12, 2007 5.999 6.030 5.996 6.030 359,835 +0.03(+0.57%)
Feb 09, 2007 5.949 6.021 5.936 5.996 859,635 +0.05(+0.79%)
Feb 08, 2007 5.946 5.949 5.933 5.949 369,099 +0.01(+0.11%)
Feb 07, 2007 5.952 5.952 5.933 5.942 498,524 +0.01(+0.11%)
Feb 06, 2007 5.939 5.942 5.924 5.936 405,530 +0.01(+0.16%)
Feb 05, 2007 5.946 5.946 5.905 5.927 740,436 -0.02(-0.32%)
Feb 02, 2007 5.936 5.946 5.924 5.946 942,083 +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.