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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.136 7.164 7.132 7.159 485,263 -0.00(-0.06%)
Jan 30, 2014 7.183 7.187 7.141 7.164 302,031 -0.01(-0.13%)
Jan 29, 2014 7.141 7.178 7.122 7.173 365,787 +0.01(+0.13%)
Jan 28, 2014 7.136 7.196 7.118 7.164 293,863 +0.04(+0.52%)
Jan 27, 2014 7.155 7.155 7.108 7.127 316,345 -0.02(-0.26%)
Jan 24, 2014 7.169 7.169 7.136 7.145 180,614 -0.03(-0.45%)
Jan 23, 2014 7.145 7.178 7.145 7.178 248,124 +0.00(+0.06%)
Jan 22, 2014 7.118 7.178 7.118 7.173 301,493 +0.02(+0.32%)
Jan 21, 2014 7.136 7.159 7.122 7.150 422,135 +0.00(+0.06%)
Jan 17, 2014 7.118 7.145 7.145 7.145 283,994 -0.01(-0.13%)
Jan 16, 2014 7.118 7.159 7.108 7.155 249,951 +0.04(+0.52%)
Jan 15, 2014 7.173 7.173 7.113 7.118 352,595 -0.06(-0.84%)
Jan 14, 2014 7.243 7.243 7.173 7.178 310,361 -0.06(-0.90%)
Jan 13, 2014 7.266 7.266 7.220 7.243 211,336 -0.02(-0.32%)
Jan 10, 2014 7.234 7.266 7.206 7.266 243,881 +0.03(+0.38%)
Jan 09, 2014 7.257 7.261 7.210 7.238 199,370 -0.01(-0.13%)
Jan 08, 2014 7.220 7.247 7.183 7.247 331,917 +0.03(+0.39%)
Jan 07, 2014 7.127 7.234 7.118 7.220 353,944 +0.09(+1.30%)
Jan 06, 2014 7.081 7.127 7.057 7.127 307,603 +0.06(+0.92%)
Jan 03, 2014 7.048 7.062 7.006 7.062 296,463 +0.02(+0.33%)
Jan 02, 2014 7.034 7.053 7.006 7.039 355,113 -0.04(-0.52%)
Dec 31, 2013 7.094 7.076 7.076 7.076 613,738 -0.00(-0.07%)
Dec 30, 2013 7.048 7.081 7.011 7.081 401,278 +0.03(+0.46%)
Dec 27, 2013 7.011 7.067 7.011 7.048 441,371 +0.04(+0.51%)
Dec 26, 2013 7.091 7.091 6.967 7.012 1,317,044 -0.05(-0.65%)
Dec 24, 2013 7.068 7.068 7.035 7.058 204,812 -0.01(-0.13%)
Dec 23, 2013 7.100 7.104 7.045 7.068 513,082 +0.06(+0.79%)
Dec 20, 2013 7.001 7.031 6.994 7.012 690,179 +0.01(+0.18%)
Dec 19, 2013 6.977 7.027 6.959 7.000 783,355 +0.00(+0.00%)
Dec 18, 2013 6.977 7.014 6.977 7.000 442,741 -0.00(-0.07%)
Dec 17, 2013 6.977 7.014 6.945 7.005 347,365 +0.01(+0.20%)
Dec 16, 2013 6.941 6.995 6.941 6.991 967,257 +0.05(+0.72%)
Dec 13, 2013 6.954 6.954 6.931 6.941 484,443 -0.01(-0.20%)
Dec 12, 2013 6.950 6.963 6.927 6.954 545,068 +0.02(+0.26%)
Dec 11, 2013 6.922 6.959 6.922 6.936 431,447 -0.03(-0.39%)
Dec 10, 2013 6.945 6.973 6.936 6.963 542,249 +0.03(+0.40%)
Dec 09, 2013 6.977 6.977 6.934 6.936 412,859 -0.04(-0.52%)
Dec 06, 2013 7.032 7.032 6.968 6.973 364,969 -0.04(-0.59%)
Dec 05, 2013 7.037 7.037 6.986 7.014 497,404 -0.01(-0.13%)
Dec 04, 2013 7.009 7.041 6.995 7.023 377,827 -0.00(-0.07%)
Dec 03, 2013 7.005 7.037 6.977 7.027 293,363 -0.00(-0.07%)
Dec 02, 2013 6.995 7.041 6.995 7.032 287,987 +0.01(+0.20%)
Nov 29, 2013 7.018 7.041 7.009 7.018 193,895 -0.01(-0.13%)
Nov 27, 2013 6.995 7.041 6.982 7.027 360,158 +0.01(+0.13%)
Nov 26, 2013 7.014 7.027 6.977 7.018 353,614 +0.00(+0.07%)
Nov 25, 2013 6.977 7.032 6.968 7.014 324,934 +0.01(+0.20%)
Nov 22, 2013 6.959 7.018 6.959 7.000 319,829 +0.04(+0.53%)
Nov 21, 2013 6.927 6.973 6.922 6.963 471,710 +0.02(+0.26%)
Nov 20, 2013 6.927 6.963 6.927 6.945 413,935 -0.01(-0.09%)
Nov 19, 2013 6.965 6.974 6.897 6.952 814,608 -0.06(-0.91%)
Nov 18, 2013 7.111 7.115 6.997 7.015 635,877 -0.06(-0.90%)
Nov 15, 2013 7.134 7.134 7.061 7.079 205,441 -0.02(-0.26%)
Nov 14, 2013 7.052 7.111 7.006 7.097 325,219 +0.07(+0.97%)
Nov 12, 2013 7.006 7.029 6.988 7.029 298,955 +0.00(+0.00%)
Nov 11, 2013 7.015 7.029 7.002 7.029 223,304 +0.00(+0.00%)
Nov 08, 2013 7.024 7.056 6.993 7.029 368,090 -0.02(-0.32%)
Nov 07, 2013 7.052 7.088 7.020 7.052 302,848 -0.02(-0.32%)
Nov 06, 2013 7.143 7.148 7.061 7.074 253,031 -0.07(-0.96%)
Nov 05, 2013 7.165 7.179 7.129 7.143 300,098 -0.05(-0.63%)
Nov 04, 2013 7.197 7.197 7.165 7.188 301,450 -0.02(-0.32%)
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.