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

13.30 -0.18 (-1.34%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.461 5.491 5.383 5.450 414,801 -0.03(-0.54%)
Feb 28, 2008 5.446 5.506 5.446 5.480 283,280 -0.01(-0.14%)
Feb 27, 2008 5.513 5.561 5.457 5.487 484,290 -0.06(-1.02%)
Feb 26, 2008 5.401 5.550 5.368 5.544 909,521 +0.12(+2.21%)
Feb 25, 2008 5.271 5.439 5.271 5.424 980,884 +0.16(+3.12%)
Feb 22, 2008 5.196 5.286 5.189 5.260 503,133 +0.08(+1.58%)
Feb 21, 2008 5.107 5.237 5.103 5.178 910,863 +0.04(+0.87%)
Feb 20, 2008 5.167 5.170 5.092 5.133 922,740 -0.05(-0.93%)
Feb 19, 2008 5.029 5.208 4.999 5.182 1,298,390 +0.16(+3.11%)
Feb 18, 2008 4.928 5.033 4.928 5.025 0 +0.00(+0.00%)
Feb 15, 2008 4.928 5.033 4.928 5.025 957,107 -0.01(-0.15%)
Feb 14, 2008 5.141 5.141 4.992 5.033 1,150,144 -0.10(-1.96%)
Feb 13, 2008 5.223 5.263 5.111 5.133 1,077,246 -0.13(-2.55%)
Feb 12, 2008 5.215 5.286 5.193 5.267 936,578 +0.05(+0.93%)
Feb 11, 2008 5.312 5.327 5.202 5.219 1,188,549 -0.20(-3.64%)
Feb 08, 2008 5.398 5.450 5.372 5.416 493,356 +0.01(+0.15%)
Feb 07, 2008 5.491 5.491 5.398 5.408 533,503 -0.05(-0.83%)
Feb 06, 2008 5.532 5.550 5.453 5.453 576,101 -0.07(-1.35%)
Feb 05, 2008 5.599 5.614 5.524 5.528 342,579 -0.12(-2.05%)
Feb 04, 2008 5.684 5.684 5.617 5.643 436,768 -0.05(-0.86%)
Feb 01, 2008 5.696 5.703 5.658 5.692 487,780 -0.00(-0.06%)
Jan 31, 2008 5.643 5.699 5.621 5.696 373,848 +0.05(+0.92%)
Jan 30, 2008 5.751 5.763 5.632 5.643 602,396 -0.09(-1.62%)
Jan 29, 2008 5.792 5.792 5.733 5.737 308,968 -0.01(-0.13%)
Jan 28, 2008 5.718 5.751 5.714 5.744 259,471 +0.01(+0.13%)
Jan 25, 2008 5.725 5.845 5.722 5.737 467,646 +0.00(+0.07%)
Jan 24, 2008 5.722 5.781 5.718 5.733 568,236 +0.01(+0.13%)
Jan 23, 2008 5.822 5.822 5.625 5.725 521,173 -0.07(-1.21%)
Jan 22, 2008 5.699 5.859 5.547 5.795 482,223 -0.14(-2.40%)
Jan 21, 2008 5.997 6.027 5.908 5.938 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.027 5.908 5.938 510,062 -0.07(-1.18%)
Jan 17, 2008 6.113 6.131 5.979 6.008 450,336 -0.13(-2.06%)
Jan 16, 2008 6.165 6.176 6.109 6.135 458,680 -0.01(-0.24%)
Jan 15, 2008 6.094 6.157 6.090 6.150 515,981 +0.04(+0.61%)
Jan 14, 2008 6.139 6.139 6.109 6.113 298,789 +0.01(+0.18%)
Jan 11, 2008 6.117 6.128 6.076 6.102 348,318 +0.01(+0.24%)
Jan 10, 2008 6.090 6.102 6.027 6.087 371,652 +0.03(+0.49%)
Jan 09, 2008 6.001 6.090 5.982 6.057 549,793 +0.03(+0.56%)
Jan 08, 2008 5.979 6.027 5.979 6.023 563,906 +0.05(+0.87%)
Jan 07, 2008 5.986 6.016 5.960 5.971 428,989 -0.01(-0.25%)
Jan 04, 2008 6.020 6.020 5.945 5.986 537,122 +0.01(+0.25%)
Jan 03, 2008 5.927 5.994 5.923 5.971 442,680 +0.06(+0.94%)
Jan 02, 2008 5.815 5.934 5.815 5.915 484,212 +0.10(+1.73%)
Jan 01, 2008 5.848 5.882 5.811 5.815 690,433 +0.00(+0.00%)
Dec 31, 2007 5.848 5.882 5.811 5.815 690,433 -0.03(-0.57%)
Dec 28, 2007 5.822 5.874 5.781 5.848 812,341 -0.00(-0.06%)
Dec 27, 2007 5.900 5.968 5.852 5.852 806,166 -0.06(-1.01%)
Dec 26, 2007 7.409 5.960 5.904 5.912 517,847 +0.00(+0.06%)
Dec 24, 2007 5.856 5.923 5.856 5.908 288,856 +0.04(+0.70%)
Dec 21, 2007 5.841 5.953 5.822 5.867 818,408 +0.03(+0.51%)
Dec 20, 2007 5.886 5.908 5.822 5.837 858,246 -0.03(-0.57%)
Dec 19, 2007 5.904 5.949 5.871 5.871 905,822 +0.01(+0.25%)
Dec 18, 2007 5.889 5.919 5.852 5.856 565,900 -0.04(-0.76%)
Dec 17, 2007 5.811 5.904 5.800 5.900 481,606 +0.04(+0.64%)
Dec 14, 2007 5.781 5.923 5.778 5.863 530,464 +0.05(+0.83%)
Dec 13, 2007 5.841 5.871 5.811 5.815 462,008 -0.08(-1.39%)
Dec 12, 2007 5.908 5.949 5.882 5.897 482,948 +0.01(+0.19%)
Dec 11, 2007 5.904 5.971 5.886 5.886 403,757 -0.06(-1.00%)
Dec 10, 2007 5.886 6.087 5.886 5.945 725,630 +0.02(+0.31%)
Dec 07, 2007 5.912 5.975 5.889 5.927 662,275 +0.03(+0.50%)
Dec 06, 2007 5.848 5.923 5.837 5.897 418,519 +0.03(+0.45%)
Dec 05, 2007 5.830 5.878 5.830 5.871 404,828 +0.01(+0.25%)
Dec 04, 2007 5.811 5.882 5.811 5.856 576,375 +0.03(+0.45%)
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.