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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.663 7.685 7.610 7.619 285,831 -0.08(-0.98%)
Apr 29, 2013 7.764 7.764 7.636 7.694 563,184 -0.06(-0.80%)
Apr 26, 2013 7.773 7.813 7.734 7.756 260,188 -0.06(-0.74%)
Apr 25, 2013 7.787 7.817 7.733 7.813 224,702 +0.00(+0.06%)
Apr 24, 2013 7.840 7.848 7.760 7.809 246,711 +0.00(+0.06%)
Apr 23, 2013 7.787 7.831 7.782 7.804 170,241 +0.07(+0.86%)
Apr 22, 2013 7.698 7.778 7.672 7.738 212,767 +0.04(+0.52%)
Apr 19, 2013 7.680 7.737 7.667 7.698 252,356 +0.02(+0.31%)
Apr 18, 2013 7.696 7.701 7.630 7.674 290,099 -0.02(-0.29%)
Apr 17, 2013 7.604 7.696 7.604 7.696 250,212 +0.11(+1.45%)
Apr 16, 2013 7.626 7.669 7.586 7.586 214,438 -0.01(-0.17%)
Apr 15, 2013 7.657 7.657 7.600 7.600 284,140 -0.04(-0.46%)
Apr 12, 2013 7.639 7.652 7.617 7.635 165,898 +0.00(+0.06%)
Apr 11, 2013 7.643 7.683 7.617 7.630 207,696 +0.01(+0.12%)
Apr 10, 2013 7.591 7.679 7.591 7.622 320,016 +0.04(+0.52%)
Apr 09, 2013 7.635 7.683 7.582 7.582 242,720 -0.01(-0.12%)
Apr 08, 2013 7.635 7.643 7.564 7.591 241,330 +0.00(+0.06%)
Apr 05, 2013 7.604 7.640 7.490 7.586 239,209 +0.01(+0.12%)
Apr 04, 2013 7.560 7.639 7.560 7.578 331,536 +0.04(+0.53%)
Apr 03, 2013 7.696 7.718 7.485 7.538 934,039 -0.22(-2.83%)
Apr 02, 2013 7.762 7.819 7.731 7.758 323,125 -0.01(-0.17%)
Apr 01, 2013 7.692 7.797 7.674 7.771 363,526 +0.06(+0.80%)
Mar 28, 2013 7.762 7.802 7.683 7.709 554,585 -0.08(-1.07%)
Mar 27, 2013 7.850 7.881 7.793 7.793 453,845 -0.04(-0.56%)
Mar 26, 2013 7.740 7.859 7.714 7.837 372,001 +0.12(+1.60%)
Mar 25, 2013 7.833 7.841 7.701 7.714 492,318 -0.13(-1.68%)
Mar 22, 2013 7.789 7.916 7.775 7.846 585,736 +0.03(+0.34%)
Mar 21, 2013 7.872 7.872 7.758 7.819 337,841 +0.02(+0.28%)
Mar 20, 2013 7.740 7.815 7.657 7.797 307,381 +0.08(+1.08%)
Mar 19, 2013 7.657 7.745 7.657 7.714 289,358 +0.05(+0.72%)
Mar 18, 2013 7.790 7.843 7.602 7.659 596,576 +0.06(+0.81%)
Mar 15, 2013 7.764 7.812 7.549 7.598 383,136 -0.04(-0.46%)
Mar 14, 2013 7.690 7.694 7.602 7.633 329,192 -0.03(-0.34%)
Mar 13, 2013 7.812 7.812 7.619 7.659 523,936 -0.11(-1.35%)
Mar 12, 2013 7.751 7.790 7.738 7.764 427,962 +0.03(+0.34%)
Mar 11, 2013 7.619 7.746 7.549 7.738 463,200 +0.09(+1.14%)
Mar 08, 2013 7.619 7.676 7.549 7.650 403,760 +0.06(+0.75%)
Mar 07, 2013 7.501 7.602 7.493 7.593 347,277 +0.07(+0.93%)
Mar 06, 2013 7.615 7.624 7.497 7.523 503,159 -0.10(-1.32%)
Mar 05, 2013 7.409 7.646 7.409 7.624 362,270 +0.04(+0.52%)
Mar 04, 2013 7.479 7.615 7.475 7.584 581,496 +0.07(+0.87%)
Mar 01, 2013 7.510 7.519 7.466 7.519 267,953 +0.01(+0.12%)
Feb 28, 2013 7.528 7.528 7.467 7.510 324,418 +0.03(+0.35%)
Feb 27, 2013 7.449 7.510 7.426 7.484 392,854 +0.04(+0.59%)
Feb 26, 2013 7.488 7.488 7.409 7.440 382,254 -0.04(-0.47%)
Feb 25, 2013 7.506 7.523 7.405 7.475 410,878 -0.02(-0.29%)
Feb 22, 2013 7.545 7.567 7.453 7.497 395,489 -0.08(-1.04%)
Feb 21, 2013 7.563 7.576 7.528 7.576 352,843 +0.04(+0.46%)
Feb 20, 2013 7.558 7.615 7.506 7.541 327,487 -0.04(-0.46%)
Feb 19, 2013 7.549 7.624 7.528 7.576 422,970 +0.08(+1.09%)
Feb 15, 2013 7.459 7.585 7.455 7.494 438,342 +0.03(+0.41%)
Feb 14, 2013 7.402 7.490 7.402 7.463 258,691 +0.04(+0.53%)
Feb 13, 2013 7.381 7.424 7.363 7.424 325,771 +0.05(+0.65%)
Feb 12, 2013 7.450 7.472 7.350 7.376 543,843 -0.11(-1.51%)
Feb 11, 2013 7.490 7.498 7.437 7.490 285,005 -0.01(-0.12%)
Feb 08, 2013 7.446 7.511 7.446 7.498 340,645 +0.04(+0.53%)
Feb 07, 2013 7.685 7.703 7.416 7.459 1,147,077 -0.24(-3.11%)
Feb 06, 2013 7.746 7.764 7.694 7.699 313,665 -0.02(-0.23%)
Feb 04, 2013 7.629 7.746 7.620 7.716 428,582 +0.09(+1.14%)
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.