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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.137 7.165 7.132 7.160 485,217 -0.00(-0.06%)
Jan 30, 2014 7.183 7.188 7.142 7.165 302,002 -0.01(-0.13%)
Jan 29, 2014 7.142 7.179 7.123 7.174 365,752 +0.01(+0.13%)
Jan 28, 2014 7.137 7.197 7.118 7.165 293,834 +0.04(+0.52%)
Jan 27, 2014 7.155 7.155 7.109 7.128 316,315 -0.02(-0.26%)
Jan 24, 2014 7.169 7.169 7.137 7.146 180,597 -0.03(-0.45%)
Jan 23, 2014 7.146 7.179 7.146 7.179 248,100 +0.00(+0.06%)
Jan 22, 2014 7.118 7.179 7.118 7.174 301,464 +0.02(+0.32%)
Jan 21, 2014 7.137 7.160 7.123 7.151 422,095 +0.00(+0.06%)
Jan 17, 2014 7.118 7.146 7.146 7.146 283,967 -0.01(-0.13%)
Jan 16, 2014 7.118 7.160 7.109 7.155 249,927 +0.04(+0.52%)
Jan 15, 2014 7.174 7.174 7.114 7.118 352,561 -0.06(-0.84%)
Jan 14, 2014 7.243 7.243 7.174 7.179 310,331 -0.06(-0.90%)
Jan 13, 2014 7.267 7.267 7.220 7.243 211,316 -0.02(-0.32%)
Jan 10, 2014 7.234 7.267 7.206 7.267 243,858 +0.03(+0.38%)
Jan 09, 2014 7.257 7.262 7.211 7.239 199,351 -0.01(-0.13%)
Jan 08, 2014 7.220 7.248 7.183 7.248 331,885 +0.03(+0.39%)
Jan 07, 2014 7.128 7.234 7.118 7.220 353,910 +0.09(+1.30%)
Jan 06, 2014 7.081 7.128 7.058 7.128 307,573 +0.06(+0.92%)
Jan 03, 2014 7.049 7.063 7.007 7.063 296,435 +0.02(+0.33%)
Jan 02, 2014 7.035 7.053 7.007 7.040 355,080 -0.04(-0.52%)
Dec 31, 2013 7.095 7.077 7.077 7.077 613,680 -0.00(-0.07%)
Dec 30, 2013 7.049 7.081 7.012 7.081 401,239 +0.03(+0.46%)
Dec 27, 2013 7.012 7.067 7.012 7.049 441,329 +0.04(+0.51%)
Dec 26, 2013 7.091 7.091 6.967 7.013 1,316,918 -0.05(-0.65%)
Dec 24, 2013 7.068 7.068 7.036 7.059 204,792 -0.01(-0.13%)
Dec 23, 2013 7.100 7.105 7.045 7.068 513,033 +0.06(+0.79%)
Dec 20, 2013 7.002 7.032 6.995 7.013 690,113 +0.01(+0.18%)
Dec 19, 2013 6.978 7.028 6.960 7.001 783,280 +0.00(+0.00%)
Dec 18, 2013 6.978 7.014 6.978 7.001 442,699 -0.00(-0.07%)
Dec 17, 2013 6.978 7.014 6.946 7.005 347,332 +0.01(+0.20%)
Dec 16, 2013 6.941 6.996 6.941 6.992 967,165 +0.05(+0.72%)
Dec 13, 2013 6.955 6.955 6.932 6.941 484,397 -0.01(-0.20%)
Dec 12, 2013 6.950 6.964 6.928 6.955 545,016 +0.02(+0.26%)
Dec 11, 2013 6.923 6.960 6.923 6.937 431,406 -0.03(-0.39%)
Dec 10, 2013 6.946 6.973 6.937 6.964 542,197 +0.03(+0.40%)
Dec 09, 2013 6.978 6.978 6.934 6.937 412,819 -0.04(-0.52%)
Dec 06, 2013 7.033 7.033 6.969 6.973 364,934 -0.04(-0.59%)
Dec 05, 2013 7.037 7.037 6.987 7.014 497,356 -0.01(-0.13%)
Dec 04, 2013 7.010 7.042 6.996 7.024 377,791 -0.00(-0.07%)
Dec 03, 2013 7.005 7.037 6.978 7.028 293,335 -0.00(-0.06%)
Dec 02, 2013 6.996 7.042 6.996 7.033 287,959 +0.01(+0.20%)
Nov 29, 2013 7.019 7.042 7.010 7.019 193,876 -0.01(-0.13%)
Nov 27, 2013 6.996 7.042 6.982 7.028 360,123 +0.01(+0.13%)
Nov 26, 2013 7.014 7.028 6.978 7.019 353,580 +0.00(+0.07%)
Nov 25, 2013 6.978 7.033 6.969 7.014 324,903 +0.01(+0.20%)
Nov 22, 2013 6.960 7.019 6.960 7.001 319,799 +0.04(+0.53%)
Nov 21, 2013 6.928 6.973 6.923 6.964 471,665 +0.02(+0.26%)
Nov 20, 2013 6.928 6.964 6.928 6.946 413,895 -0.01(-0.09%)
Nov 19, 2013 6.966 6.975 6.898 6.952 814,530 -0.06(-0.91%)
Nov 18, 2013 7.112 7.116 6.998 7.016 635,816 -0.06(-0.90%)
Nov 15, 2013 7.134 7.134 7.061 7.080 205,421 -0.02(-0.26%)
Nov 14, 2013 7.052 7.112 7.007 7.098 325,188 +0.07(+0.97%)
Nov 12, 2013 7.007 7.030 6.989 7.030 298,926 +0.00(+0.00%)
Nov 11, 2013 7.016 7.030 7.002 7.030 223,283 +0.00(+0.00%)
Nov 08, 2013 7.025 7.057 6.993 7.030 368,055 -0.02(-0.32%)
Nov 07, 2013 7.052 7.089 7.021 7.052 302,819 -0.02(-0.32%)
Nov 06, 2013 7.143 7.149 7.061 7.075 253,007 -0.07(-0.96%)
Nov 05, 2013 7.166 7.180 7.130 7.143 300,069 -0.05(-0.63%)
Nov 04, 2013 7.198 7.198 7.166 7.189 301,421 -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.