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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.258 7.228 5.992 6.008 400,136 -0.02(-0.26%)
Apr 27, 2007 6.033 6.033 6.004 6.023 310,968 +0.00(+0.00%)
Apr 26, 2007 6.023 6.033 6.011 6.023 340,691 +0.00(+0.05%)
Apr 25, 2007 6.023 6.033 6.004 6.020 444,240 +0.01(+0.16%)
Apr 24, 2007 6.004 6.026 5.998 6.011 435,611 +0.01(+0.16%)
Apr 23, 2007 6.008 6.014 5.979 6.001 475,880 -0.00(-0.05%)
Apr 20, 2007 5.995 6.023 5.995 6.004 415,796 +0.00(+0.00%)
Apr 19, 2007 5.992 6.039 5.964 6.004 672,433 -0.01(-0.10%)
Apr 18, 2007 6.033 6.033 6.004 6.011 520,944 -0.02(-0.31%)
Apr 17, 2007 6.029 6.036 6.017 6.029 580,389 +0.00(+0.00%)
Apr 16, 2007 6.017 6.033 6.012 6.029 608,513 +0.02(+0.36%)
Apr 13, 2007 5.998 6.020 5.995 6.008 521,263 +0.00(+0.05%)
Apr 12, 2007 5.986 6.011 5.979 6.004 496,335 +0.03(+0.52%)
Apr 11, 2007 5.983 5.992 5.973 5.973 400,775 -0.02(-0.26%)
Apr 10, 2007 5.967 5.989 5.951 5.989 390,228 +0.03(+0.42%)
Apr 09, 2007 5.945 5.964 5.939 5.964 286,998 +0.03(+0.42%)
Apr 05, 2007 5.945 5.945 5.923 5.939 370,094 -0.01(-0.11%)
Apr 04, 2007 5.907 5.945 5.902 5.945 309,050 +0.03(+0.58%)
Apr 03, 2007 5.876 5.914 5.876 5.911 305,215 +0.03(+0.48%)
Apr 02, 2007 5.860 5.882 5.845 5.882 405,249 +0.03(+0.43%)
Mar 30, 2007 5.829 5.860 5.829 5.857 445,519 -0.01(-0.16%)
Mar 29, 2007 5.820 5.870 5.798 5.867 555,141 +0.05(+0.86%)
Mar 28, 2007 5.820 5.823 5.792 5.817 472,684 +0.00(+0.00%)
Mar 27, 2007 5.801 5.826 5.792 5.817 471,406 +0.01(+0.22%)
Mar 26, 2007 5.795 5.814 5.789 5.804 412,280 +0.02(+0.32%)
Mar 23, 2007 5.776 5.804 5.776 5.785 452,230 +0.01(+0.22%)
Mar 22, 2007 5.779 5.789 5.757 5.773 590,296 -0.01(-0.11%)
Mar 21, 2007 5.810 5.814 5.757 5.779 484,829 -0.06(-1.02%)
Mar 20, 2007 5.820 5.842 5.817 5.839 542,676 +0.03(+0.48%)
Mar 19, 2007 5.810 5.826 5.798 5.810 456,065 +0.01(+0.16%)
Mar 16, 2007 5.798 5.820 5.785 5.801 392,785 +0.01(+0.22%)
Mar 15, 2007 5.795 5.807 5.779 5.789 452,230 -0.01(-0.11%)
Mar 14, 2007 5.820 5.823 5.773 5.795 515,191 -0.03(-0.48%)
Mar 13, 2007 5.870 5.870 5.801 5.823 533,088 -0.05(-0.80%)
Mar 12, 2007 5.851 5.873 5.835 5.870 351,557 +0.03(+0.59%)
Mar 09, 2007 5.814 5.845 5.814 5.835 470,128 +0.02(+0.32%)
Mar 08, 2007 5.770 5.832 5.763 5.817 1,016,639 +0.06(+0.98%)
Mar 07, 2007 5.757 5.785 5.742 5.760 758,724 -0.00(-0.05%)
Mar 06, 2007 5.782 5.795 5.745 5.763 720,372 +0.00(+0.05%)
Mar 05, 2007 5.785 5.801 5.735 5.760 861,635 -0.05(-0.81%)
Mar 02, 2007 5.898 5.907 5.798 5.807 938,338 -0.08(-1.38%)
Mar 01, 2007 5.792 5.936 5.654 5.889 954,957 -0.05(-0.79%)
Feb 28, 2007 5.873 5.945 5.870 5.936 504,644 +0.07(+1.17%)
Feb 27, 2007 5.983 5.983 5.789 5.867 772,467 -0.12(-1.94%)
Feb 26, 2007 5.992 5.992 5.964 5.983 281,885 +0.01(+0.21%)
Feb 23, 2007 5.936 5.970 5.932 5.970 366,898 +0.02(+0.37%)
Feb 22, 2007 5.961 5.979 5.932 5.948 583,265 -0.02(-0.31%)
Feb 21, 2007 5.973 5.998 5.951 5.967 574,636 -0.02(-0.31%)
Feb 20, 2007 6.023 6.039 5.979 5.986 443,281 -0.04(-0.62%)
Feb 16, 2007 6.070 6.070 6.008 6.023 362,423 -0.06(-1.03%)
Feb 15, 2007 6.045 6.101 6.042 6.086 678,825 +0.06(+0.93%)
Feb 14, 2007 6.089 6.095 6.029 6.029 612,029 -0.05(-0.87%)
Feb 13, 2007 6.017 6.111 6.017 6.083 1,451,772 +0.05(+0.88%)
Feb 12, 2007 5.998 6.029 5.995 6.029 359,870 +0.03(+0.57%)
Feb 09, 2007 5.948 6.020 5.936 5.995 859,717 +0.05(+0.79%)
Feb 08, 2007 5.945 5.948 5.932 5.948 369,135 +0.01(+0.11%)
Feb 07, 2007 5.951 5.951 5.932 5.942 498,572 +0.01(+0.11%)
Feb 06, 2007 5.939 5.942 5.923 5.936 405,569 +0.01(+0.16%)
Feb 05, 2007 5.945 5.945 5.904 5.926 740,507 -0.02(-0.32%)
Feb 02, 2007 5.936 5.945 5.923 5.945 942,173 +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.