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

14.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.62 16.71 16.54 16.71 92,700 +0.25(+1.52%)
Aug 30, 2007 16.69 16.77 16.46 16.46 172,500 -0.36(-2.14%)
Aug 29, 2007 16.85 16.94 16.75 16.82 67,900 +0.02(+0.12%)
Aug 28, 2007 16.98 17.03 16.72 16.80 130,300 -0.16(-0.94%)
Aug 27, 2007 17.22 17.22 16.96 16.96 96,400 -0.11(-0.64%)
Aug 24, 2007 17.01 17.20 16.91 17.07 211,300 -0.05(-0.29%)
Aug 23, 2007 17.24 17.24 17.05 17.12 83,900 +0.00(+0.00%)
Aug 22, 2007 17.19 17.31 17.03 17.12 117,200 -0.16(-0.93%)
Aug 21, 2007 17.15 17.28 17.02 17.28 119,200 +0.13(+0.76%)
Aug 20, 2007 16.65 17.15 16.61 17.15 154,900 +0.54(+3.25%)
Aug 17, 2007 15.80 16.77 15.75 16.61 346,300 +0.78(+4.93%)
Aug 16, 2007 15.32 15.96 14.56 15.83 616,100 +0.11(+0.71%)
Aug 15, 2007 16.12 16.37 15.63 15.72 426,000 -0.72(-4.39%)
Aug 14, 2007 16.76 16.76 16.35 16.44 340,400 -0.41(-2.43%)
Aug 13, 2007 17.10 17.10 16.85 16.85 92,800 -0.14(-0.82%)
Aug 10, 2007 17.30 17.30 16.82 16.99 181,200 -0.36(-2.07%)
Aug 09, 2007 17.25 17.68 17.25 17.35 111,200 -0.33(-1.87%)
Aug 08, 2007 17.04 18.28 17.01 17.68 252,900 +0.64(+3.76%)
Aug 07, 2007 16.66 17.10 16.66 17.04 178,300 +0.23(+1.37%)
Aug 06, 2007 17.20 17.22 16.68 16.81 282,200 -0.40(-2.31%)
Aug 03, 2007 17.25 17.50 17.20 17.21 119,000 -0.29(-1.67%)
Aug 02, 2007 17.42 17.60 17.42 17.50 70,000 +0.01(+0.06%)
Aug 01, 2007 17.60 17.60 17.15 17.49 306,500 -0.11(-0.63%)
Jul 31, 2007 17.54 17.78 17.52 17.60 177,000 +0.06(+0.32%)
Jul 30, 2007 17.21 17.57 17.18 17.54 141,400 +0.34(+2.00%)
Jul 27, 2007 17.23 17.44 17.05 17.20 229,200 -0.02(-0.12%)
Jul 26, 2007 17.25 17.32 16.65 17.22 325,400 -0.21(-1.20%)
Jul 25, 2007 17.95 17.96 17.26 17.43 275,500 -0.44(-2.46%)
Jul 24, 2007 18.40 18.41 17.72 17.87 223,200 -0.48(-2.62%)
Jul 23, 2007 18.26 18.43 18.24 18.35 109,100 +0.10(+0.55%)
Jul 20, 2007 18.40 18.63 18.21 18.25 153,800 -0.35(-1.88%)
Jul 19, 2007 18.53 18.66 18.33 18.60 236,300 +0.10(+0.54%)
Jul 18, 2007 18.99 18.99 18.29 18.50 254,000 -0.47(-2.48%)
Jul 17, 2007 19.08 19.09 18.89 18.97 226,300 -0.08(-0.42%)
Jul 16, 2007 19.12 19.14 18.89 19.05 134,400 +0.13(+0.69%)
Jul 13, 2007 19.16 19.17 18.87 18.92 113,800 -0.18(-0.94%)
Jul 12, 2007 19.18 19.20 18.94 19.10 160,000 -0.07(-0.37%)
Jul 11, 2007 19.25 19.28 19.05 19.17 117,500 +0.13(+0.68%)
Jul 10, 2007 19.40 19.44 19.02 19.04 180,200 -0.39(-2.01%)
Jul 09, 2007 19.42 19.56 19.40 19.43 148,900 +0.01(+0.05%)
Jul 06, 2007 19.34 19.42 19.31 19.42 59,900 +0.11(+0.57%)
Jul 05, 2007 19.30 19.42 19.27 19.31 113,700 +0.05(+0.26%)
Jul 03, 2007 19.15 19.26 19.15 19.26 50,900 +0.11(+0.57%)
Jul 02, 2007 19.12 19.33 19.12 19.15 99,000 +0.06(+0.31%)
Jun 29, 2007 19.45 19.45 18.97 19.09 124,600 +0.05(+0.26%)
Jun 28, 2007 18.98 19.06 18.88 19.04 83,800 +0.32(+1.71%)
Jun 27, 2007 18.84 18.85 18.62 18.72 175,200 -0.06(-0.32%)
Jun 26, 2007 19.45 19.47 18.44 18.78 295,200 -0.67(-3.44%)
Jun 25, 2007 19.40 19.49 19.35 19.45 249,800 +0.08(+0.41%)
Jun 22, 2007 19.25 19.37 19.21 19.37 93,100 +0.14(+0.73%)
Jun 21, 2007 19.40 19.40 19.15 19.23 147,700 -0.13(-0.67%)
Jun 20, 2007 19.48 19.48 19.32 19.36 161,200 -0.14(-0.72%)
Jun 19, 2007 19.49 19.50 19.45 19.50 141,800 -0.01(-0.05%)
Jun 18, 2007 19.40 19.54 19.38 19.51 152,000 +0.12(+0.62%)
Jun 15, 2007 19.36 19.40 19.32 19.39 87,600 +0.05(+0.26%)
Jun 14, 2007 19.33 19.40 19.29 19.34 143,900 +0.04(+0.21%)
Jun 13, 2007 19.16 19.52 19.16 19.30 168,000 +0.17(+0.89%)
Jun 12, 2007 19.04 19.14 19.03 19.13 154,800 +0.09(+0.47%)
Jun 11, 2007 18.91 19.04 18.91 19.04 116,300 +0.17(+0.90%)
Jun 08, 2007 18.90 19.01 18.86 18.87 144,900 +0.01(+0.05%)
Jun 07, 2007 19.01 19.06 18.86 18.86 223,700 -0.10(-0.53%)
Jun 06, 2007 19.11 19.11 18.94 18.96 179,100 -0.13(-0.70%)
Jun 05, 2007 19.11 19.14 19.03 19.09 184,000 +0.00(+0.02%)
Jun 04, 2007 19.29 19.34 19.05 19.09 320,400 -0.24(-1.24%)
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.