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

13.38 +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.309 7.309 7.129 7.174 331,568 +0.02(+0.26%)
Jun 28, 2007 7.132 7.163 7.095 7.155 222,997 +0.12(+1.71%)
Jun 27, 2007 7.080 7.084 6.997 7.035 466,218 -0.02(-0.32%)
Jun 26, 2007 7.309 7.317 6.930 7.057 785,546 -0.25(-3.44%)
Jun 25, 2007 7.290 7.324 7.272 7.309 664,733 +0.03(+0.41%)
Jun 22, 2007 7.234 7.279 7.219 7.279 247,745 +0.05(+0.73%)
Jun 21, 2007 7.290 7.290 7.196 7.226 393,039 -0.05(-0.67%)
Jun 20, 2007 7.320 7.320 7.260 7.275 428,963 -0.05(-0.72%)
Jun 19, 2007 7.324 7.328 7.309 7.328 377,338 -0.00(-0.05%)
Jun 18, 2007 7.290 7.343 7.283 7.332 404,481 +0.05(+0.62%)
Jun 15, 2007 7.275 7.290 7.260 7.287 233,109 +0.02(+0.26%)
Jun 14, 2007 7.264 7.290 7.249 7.268 382,927 +0.02(+0.21%)
Jun 13, 2007 7.200 7.335 7.200 7.253 447,058 +0.06(+0.89%)
Jun 12, 2007 7.155 7.193 7.151 7.189 411,932 +0.03(+0.47%)
Jun 11, 2007 7.106 7.155 7.106 7.155 309,481 +0.06(+0.90%)
Jun 08, 2007 7.102 7.144 7.087 7.091 385,588 +0.00(+0.05%)
Jun 07, 2007 7.144 7.163 7.087 7.087 595,279 -0.04(-0.53%)
Jun 06, 2007 7.181 7.181 7.117 7.125 476,596 -0.05(-0.70%)
Jun 05, 2007 7.181 7.193 7.151 7.175 489,635 +0.00(+0.02%)
Jun 04, 2007 7.249 7.268 7.159 7.174 852,604 -0.09(-1.24%)
Jun 01, 2007 7.324 7.324 7.241 7.264 770,377 -0.06(-0.77%)
May 31, 2007 7.343 7.343 7.305 7.320 355,784 -0.01(-0.10%)
May 30, 2007 7.343 7.358 7.309 7.328 281,806 -0.01(-0.15%)
May 29, 2007 7.347 7.354 7.328 7.339 319,859 +0.00(+0.00%)
May 25, 2007 7.339 7.377 7.309 7.339 390,644 -0.01(-0.15%)
May 24, 2007 7.339 7.350 7.328 7.350 280,210 +0.03(+0.36%)
May 23, 2007 7.313 7.324 7.287 7.324 342,745 +0.01(+0.15%)
May 22, 2007 7.339 7.339 7.283 7.313 270,364 -0.03(-0.46%)
May 21, 2007 7.350 7.358 7.328 7.347 439,075 -0.00(-0.05%)
May 18, 2007 7.332 7.354 7.320 7.350 271,162 +0.01(+0.10%)
May 17, 2007 7.320 7.343 7.313 7.343 366,694 +0.01(+0.15%)
May 16, 2007 7.324 7.332 7.302 7.332 309,215 +0.03(+0.36%)
May 15, 2007 7.320 7.320 7.290 7.305 266,106 +0.00(+0.05%)
May 14, 2007 7.275 7.309 7.272 7.302 268,235 +0.03(+0.47%)
May 11, 2007 7.283 7.305 7.268 7.268 569,999 -0.02(-0.21%)
May 10, 2007 7.313 7.328 7.272 7.283 336,092 -0.01(-0.15%)
May 09, 2007 7.298 7.309 7.287 7.294 245,350 +0.00(+0.00%)
May 08, 2007 7.302 7.305 7.268 7.294 337,688 +0.01(+0.10%)
May 07, 2007 7.264 7.302 7.264 7.287 241,890 +0.02(+0.21%)
May 04, 2007 7.260 7.272 7.245 7.272 333,963 +0.02(+0.21%)
May 03, 2007 7.268 7.268 7.245 7.256 232,310 +0.01(+0.10%)
May 02, 2007 7.264 7.279 7.249 7.249 329,705 -0.00(-0.05%)
May 01, 2007 7.193 7.253 7.191 7.253 253,333 +0.04(+0.52%)
Apr 30, 2007 7.516 8.681 7.196 7.215 333,165 -0.02(-0.26%)
Apr 27, 2007 7.245 7.245 7.211 7.234 258,921 +0.00(+0.00%)
Apr 26, 2007 7.234 7.245 7.219 7.234 283,669 +0.00(+0.05%)
Apr 25, 2007 7.234 7.245 7.211 7.230 369,887 +0.01(+0.16%)
Apr 24, 2007 7.211 7.238 7.204 7.219 362,702 +0.01(+0.16%)
Apr 23, 2007 7.215 7.223 7.181 7.208 396,232 -0.00(-0.05%)
Apr 20, 2007 7.200 7.234 7.200 7.211 346,204 +0.00(+0.00%)
Apr 19, 2007 7.196 7.253 7.163 7.211 559,887 -0.01(-0.10%)
Apr 18, 2007 7.245 7.245 7.211 7.219 433,753 -0.02(-0.31%)
Apr 17, 2007 7.241 7.249 7.226 7.241 483,249 +0.00(+0.00%)
Apr 16, 2007 7.226 7.245 7.221 7.241 506,666 +0.03(+0.36%)
Apr 13, 2007 7.204 7.230 7.200 7.215 434,019 +0.00(+0.05%)
Apr 12, 2007 7.189 7.219 7.181 7.211 413,263 +0.04(+0.52%)
Apr 11, 2007 7.185 7.196 7.174 7.174 333,697 -0.02(-0.26%)
Apr 10, 2007 7.166 7.193 7.148 7.193 324,915 +0.03(+0.42%)
Apr 09, 2007 7.140 7.163 7.132 7.163 238,963 +0.03(+0.42%)
Apr 05, 2007 7.140 7.140 7.114 7.132 308,151 -0.01(-0.11%)
Apr 04, 2007 7.095 7.140 7.089 7.140 257,324 +0.04(+0.58%)
Apr 03, 2007 7.057 7.102 7.057 7.099 254,131 +0.03(+0.48%)
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.