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 (%)
Feb 28, 2011 6.676 6.687 6.614 6.637 206,278 -0.00(-0.06%)
Feb 25, 2011 6.703 6.733 6.607 6.641 413,468 -0.08(-1.14%)
Feb 24, 2011 6.660 6.718 6.637 6.718 208,398 +0.05(+0.75%)
Feb 23, 2011 6.637 6.680 6.637 6.668 289,492 +0.00(+0.06%)
Feb 22, 2011 6.680 6.699 6.641 6.664 386,030 -0.02(-0.34%)
Feb 18, 2011 6.622 6.710 6.599 6.687 452,620 +0.06(+0.95%)
Feb 17, 2011 6.557 6.634 6.557 6.624 205,189 +0.06(+0.91%)
Feb 16, 2011 6.595 6.641 6.538 6.564 411,632 -0.03(-0.43%)
Feb 15, 2011 6.559 6.593 6.536 6.593 274,763 +0.00(+0.06%)
Feb 14, 2011 6.578 6.589 6.551 6.589 286,771 +0.01(+0.17%)
Feb 11, 2011 6.501 6.589 6.459 6.578 533,677 +0.04(+0.58%)
Feb 10, 2011 6.452 6.539 6.436 6.539 346,168 +0.07(+1.06%)
Feb 09, 2011 6.505 6.524 6.436 6.471 498,041 -0.07(-1.11%)
Feb 08, 2011 6.581 6.581 6.501 6.543 668,096 -0.03(-0.52%)
Feb 07, 2011 6.574 6.589 6.543 6.578 415,939 -0.00(-0.06%)
Feb 04, 2011 6.555 6.597 6.528 6.581 402,454 -0.00(-0.06%)
Feb 03, 2011 6.539 6.604 6.497 6.585 307,312 +0.01(+0.17%)
Feb 02, 2011 6.585 6.589 6.520 6.574 313,702 -0.00(-0.06%)
Feb 01, 2011 6.513 6.579 6.474 6.578 232,558 +0.06(+0.94%)
Jan 31, 2011 6.463 6.517 6.463 6.517 341,183 +0.05(+0.77%)
Jan 28, 2011 6.463 6.486 6.432 6.467 224,812 +0.02(+0.24%)
Jan 27, 2011 6.551 6.555 6.444 6.452 418,518 -0.08(-1.29%)
Jan 26, 2011 6.505 6.536 6.459 6.536 311,519 -0.00(-0.06%)
Jan 25, 2011 6.436 6.562 6.413 6.539 473,000 +0.06(+1.00%)
Jan 24, 2011 6.494 6.608 6.417 6.474 617,085 -0.02(-0.29%)
Jan 21, 2011 6.474 6.494 6.459 6.494 278,540 +0.00(+0.00%)
Jan 20, 2011 6.375 6.520 6.341 6.494 796,559 +0.12(+1.92%)
Jan 19, 2011 6.329 6.387 6.284 6.371 428,322 +0.05(+0.79%)
Jan 18, 2011 6.306 6.356 6.280 6.322 375,146 +0.02(+0.36%)
Jan 14, 2011 6.337 6.352 6.241 6.299 436,652 -0.04(-0.66%)
Jan 13, 2011 6.295 6.352 6.280 6.341 287,106 +0.02(+0.30%)
Jan 12, 2011 6.394 6.402 6.287 6.322 401,616 -0.05(-0.84%)
Jan 11, 2011 6.333 6.375 6.306 6.375 402,312 +0.06(+1.00%)
Jan 10, 2011 6.318 6.326 6.238 6.312 383,586 +0.00(+0.03%)
Jan 07, 2011 6.180 6.410 6.180 6.310 1,000,797 +0.11(+1.85%)
Jan 06, 2011 6.146 6.203 6.115 6.196 289,549 +0.04(+0.68%)
Jan 05, 2011 6.154 6.165 6.104 6.154 243,850 +0.01(+0.12%)
Jan 04, 2011 6.115 6.150 6.104 6.146 189,456 +0.02(+0.25%)
Jan 03, 2011 6.146 6.146 6.104 6.131 260,730 +0.02(+0.31%)
Dec 31, 2010 6.119 6.123 6.104 6.112 259,686 -0.01(-0.12%)
Dec 30, 2010 6.154 6.192 6.085 6.119 240,750 -0.06(-0.93%)
Dec 29, 2010 6.177 6.192 6.119 6.177 184,281 +0.02(+0.35%)
Dec 28, 2010 6.182 6.201 6.110 6.155 148,546 -0.04(-0.70%)
Dec 27, 2010 6.208 6.224 6.152 6.198 147,799 +0.01(+0.08%)
Dec 23, 2010 6.182 6.227 6.159 6.193 236,024 +0.05(+0.87%)
Dec 22, 2010 6.117 6.201 6.106 6.140 306,041 +0.03(+0.44%)
Dec 21, 2010 6.121 6.167 6.064 6.113 251,155 -0.00(-0.02%)
Dec 20, 2010 6.209 6.209 6.054 6.115 405,758 -0.02(-0.31%)
Dec 17, 2010 6.085 6.175 6.062 6.134 285,209 +0.02(+0.29%)
Dec 16, 2010 6.077 6.126 6.013 6.116 242,270 +0.06(+1.05%)
Dec 15, 2010 6.092 6.096 6.024 6.053 329,141 -0.03(-0.46%)
Dec 14, 2010 6.115 6.149 6.070 6.081 251,330 -0.02(-0.25%)
Dec 13, 2010 6.104 6.107 6.017 6.096 193,531 +0.02(+0.25%)
Dec 10, 2010 6.096 6.100 6.055 6.081 168,574 +0.02(+0.25%)
Dec 09, 2010 6.073 6.073 5.975 6.066 227,616 +0.02(+0.25%)
Dec 08, 2010 6.070 6.088 6.019 6.051 279,960 -0.05(-0.74%)
Dec 07, 2010 6.020 6.122 6.002 6.096 277,295 +0.05(+0.88%)
Dec 06, 2010 6.058 6.077 5.983 6.043 167,658 +0.00(+0.00%)
Dec 03, 2010 6.047 6.077 6.024 6.043 274,845 -0.04(-0.62%)
Dec 02, 2010 6.156 6.175 6.032 6.081 317,591 -0.09(-1.41%)
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.