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

12.87 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.121 4.121 4.069 4.093 290,784 -0.01(-0.34%)
Aug 28, 2009 4.062 4.107 4.062 4.107 330,068 +0.05(+1.11%)
Aug 27, 2009 4.065 4.072 4.044 4.062 192,151 +0.02(+0.43%)
Aug 26, 2009 4.003 4.062 4.003 4.044 533,871 +0.02(+0.56%)
Aug 25, 2009 4.027 4.034 3.992 4.022 566,351 +0.04(+1.00%)
Aug 24, 2009 3.985 4.020 3.978 3.982 528,732 +0.00(+0.00%)
Aug 21, 2009 4.016 4.017 3.950 3.982 661,839 -0.01(-0.26%)
Aug 20, 2009 4.051 4.051 3.944 3.992 432,590 -0.01(-0.26%)
Aug 19, 2009 4.058 4.072 3.909 4.003 709,413 -0.05(-1.19%)
Aug 18, 2009 4.023 4.082 3.992 4.051 457,440 +0.08(+2.09%)
Aug 17, 2009 4.120 4.120 3.958 3.968 403,181 -0.16(-3.77%)
Aug 14, 2009 4.175 4.175 4.116 4.123 298,732 -0.02(-0.42%)
Aug 13, 2009 4.189 4.189 4.106 4.141 364,412 +0.02(+0.59%)
Aug 12, 2009 4.120 4.134 4.099 4.116 296,077 +0.02(+0.42%)
Aug 11, 2009 4.213 4.220 4.068 4.099 686,616 -0.10(-2.46%)
Aug 10, 2009 4.210 4.220 4.144 4.203 266,325 +0.02(+0.41%)
Aug 07, 2009 4.185 4.213 4.120 4.185 420,175 +0.07(+1.59%)
Aug 06, 2009 4.210 4.213 4.075 4.120 397,147 -0.02(-0.58%)
Aug 05, 2009 3.954 4.168 3.947 4.144 460,845 +0.00(+0.08%)
Aug 04, 2009 4.099 4.147 4.085 4.141 438,332 +0.03(+0.84%)
Aug 03, 2009 4.199 4.223 4.103 4.106 751,749 -0.04(-1.00%)
Jul 31, 2009 4.061 4.147 4.058 4.147 763,803 +0.14(+3.44%)
Jul 30, 2009 3.999 4.044 3.985 4.009 522,935 +0.06(+1.57%)
Jul 29, 2009 3.947 3.996 3.913 3.947 608,268 +0.05(+1.33%)
Jul 28, 2009 3.916 3.923 3.858 3.896 405,250 -0.00(-0.09%)
Jul 27, 2009 3.847 3.899 3.833 3.899 436,278 +0.08(+1.99%)
Jul 24, 2009 3.802 3.823 3.796 3.823 486 +0.02(+0.54%)
Jul 23, 2009 3.737 3.813 3.727 3.802 485,471 +0.08(+2.04%)
Jul 22, 2009 3.727 3.730 3.706 3.727 259,810 +0.03(+0.93%)
Jul 21, 2009 3.696 3.709 3.620 3.692 929,317 +0.03(+0.75%)
Jul 20, 2009 3.692 3.692 3.655 3.665 426,020 -0.00(-0.09%)
Jul 17, 2009 3.706 3.709 3.658 3.668 420,023 -0.01(-0.28%)
Jul 16, 2009 3.733 3.733 3.662 3.679 729,065 -0.04(-1.01%)
Jul 15, 2009 3.668 3.716 3.648 3.716 555,761 +0.07(+1.88%)
Jul 14, 2009 3.614 3.651 3.600 3.648 359,662 +0.03(+0.85%)
Jul 13, 2009 3.603 3.627 3.586 3.617 274,015 +0.05(+1.34%)
Jul 10, 2009 3.610 3.610 3.569 3.569 360,479 -0.01(-0.29%)
Jul 09, 2009 3.627 3.627 3.569 3.579 282,498 +0.01(+0.19%)
Jul 08, 2009 3.600 3.600 3.555 3.572 301,110 +0.00(+0.00%)
Jul 07, 2009 3.579 3.603 3.559 3.572 188,231 +0.01(+0.39%)
Jul 06, 2009 3.603 3.603 3.555 3.559 320,326 -0.03(-0.95%)
Jul 02, 2009 3.610 3.631 3.586 3.593 358,452 -0.07(-1.96%)
Jul 01, 2009 3.634 3.668 3.627 3.665 251,638 +0.04(+1.04%)
Jun 30, 2009 3.675 3.675 3.600 3.627 418,860 -0.01(-0.19%)
Jun 29, 2009 3.603 3.634 3.579 3.634 315,703 +0.06(+1.63%)
Jun 26, 2009 3.634 3.634 3.576 3.576 164,103 -0.05(-1.32%)
Jun 25, 2009 3.572 3.624 3.569 3.624 454,404 +0.07(+1.93%)
Jun 24, 2009 3.528 3.559 3.483 3.555 448,185 +0.04(+1.27%)
Jun 23, 2009 3.545 3.545 3.494 3.511 342,348 -0.02(-0.58%)
Jun 22, 2009 3.569 3.578 3.528 3.531 634,069 -0.05(-1.44%)
Jun 19, 2009 3.593 3.603 3.566 3.583 430,019 +0.01(+0.16%)
Jun 18, 2009 3.570 3.594 3.567 3.577 198,529 -0.01(-0.19%)
Jun 17, 2009 3.594 3.659 3.556 3.584 503,413 +0.01(+0.38%)
Jun 16, 2009 3.573 3.607 3.546 3.570 452,293 -0.00(-0.10%)
Jun 15, 2009 3.621 3.621 3.553 3.573 477,345 -0.06(-1.78%)
Jun 12, 2009 3.625 3.652 3.587 3.638 438,308 +0.03(+0.85%)
Jun 11, 2009 3.567 3.611 3.553 3.607 646,768 +0.07(+1.92%)
Jun 10, 2009 3.543 3.577 3.509 3.539 1,040,548 -0.00(-0.10%)
Jun 09, 2009 3.570 3.570 3.512 3.543 491,504 +0.05(+1.36%)
Jun 08, 2009 3.505 3.526 3.488 3.495 556,353 -0.05(-1.53%)
Jun 05, 2009 3.662 3.679 3.546 3.550 266,748 -0.06(-1.70%)
Jun 04, 2009 3.587 3.618 3.550 3.611 330,958 +0.04(+1.24%)
Jun 03, 2009 3.573 3.584 3.536 3.567 304,981 +0.00(+0.00%)
Jun 02, 2009 3.587 3.614 3.560 3.567 423,173 -0.05(-1.51%)
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.