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 (%)
Nov 30, 2016 8.190 8.207 8.146 8.168 436,262 +0.03(+0.34%)
Nov 29, 2016 8.201 8.231 8.135 8.140 333,798 -0.06(-0.75%)
Nov 28, 2016 8.268 8.285 8.201 8.201 123,133 -0.04(-0.54%)
Nov 25, 2016 8.246 8.285 8.240 8.246 1,538,045 +0.04(+0.47%)
Nov 23, 2016 8.207 8.207 8.207 0 +0.04(+0.48%)
Nov 22, 2016 8.251 8.251 8.162 8.168 594,377 -0.03(-0.34%)
Nov 21, 2016 8.207 8.218 8.162 8.196 532,564 +0.03(+0.31%)
Nov 18, 2016 8.209 8.209 8.159 8.170 433,067 -0.01(-0.07%)
Nov 17, 2016 8.209 8.209 8.165 8.176 439,568 -0.01(-0.07%)
Nov 16, 2016 8.214 8.264 8.165 8.181 445,095 +0.01(+0.07%)
Nov 15, 2016 8.203 8.209 8.165 8.176 493,955 +0.03(+0.34%)
Nov 14, 2016 8.165 8.275 8.120 8.148 801,095 -0.01(-0.07%)
Nov 11, 2016 7.971 8.181 7.966 8.154 590,269 +0.18(+2.22%)
Nov 10, 2016 7.927 7.999 7.899 7.977 370,103 +0.08(+1.05%)
Nov 09, 2016 7.883 7.955 7.883 7.894 191,970 -0.04(-0.56%)
Nov 08, 2016 7.905 7.938 7.872 7.938 182,956 +0.06(+0.70%)
Nov 07, 2016 7.883 7.927 7.877 7.883 179,907 +0.02(+0.28%)
Nov 04, 2016 7.861 7.877 7.827 7.861 160,699 +0.00(+0.00%)
Nov 03, 2016 7.850 7.905 7.811 7.861 175,598 +0.00(+0.00%)
Nov 02, 2016 7.938 7.938 7.855 7.861 272,911 -0.10(-1.25%)
Nov 01, 2016 7.982 7.999 7.932 7.960 286,284 -0.01(-0.14%)
Oct 31, 2016 7.982 7.993 7.960 7.971 237,720 -0.01(-0.14%)
Oct 28, 2016 7.982 7.988 7.924 7.982 144,573 +0.01(+0.07%)
Oct 27, 2016 8.015 8.015 7.977 7.977 158,722 -0.03(-0.35%)
Oct 26, 2016 7.971 8.004 7.960 8.004 279,256 +0.04(+0.56%)
Oct 25, 2016 7.927 7.960 7.916 7.960 250,986 +0.07(+0.84%)
Oct 24, 2016 7.833 7.927 7.833 7.894 219,207 +0.06(+0.71%)
Oct 21, 2016 7.794 7.844 7.794 7.838 96,026 +0.02(+0.28%)
Oct 20, 2016 7.838 7.855 7.794 7.816 189,846 -0.01(-0.17%)
Oct 19, 2016 7.791 7.830 7.769 7.830 124,554 +0.07(+0.92%)
Oct 18, 2016 7.775 7.841 7.753 7.758 251,378 +0.01(+0.07%)
Oct 17, 2016 7.808 7.830 7.753 7.753 211,244 -0.07(-0.91%)
Oct 14, 2016 7.824 7.830 7.808 7.824 115,662 +0.02(+0.21%)
Oct 13, 2016 7.813 7.830 7.802 7.808 146,957 -0.01(-0.07%)
Oct 12, 2016 7.830 7.841 7.813 7.813 108,734 -0.01(-0.07%)
Oct 11, 2016 7.857 7.857 7.780 7.819 192,520 -0.04(-0.56%)
Oct 10, 2016 7.813 7.863 7.808 7.863 129,430 +0.05(+0.70%)
Oct 07, 2016 7.824 7.830 7.780 7.808 97,638 +0.00(+0.00%)
Oct 06, 2016 7.841 7.841 7.786 7.808 147,985 -0.03(-0.42%)
Oct 05, 2016 7.819 7.852 7.805 7.841 200,873 +0.03(+0.42%)
Oct 04, 2016 7.819 7.824 7.791 7.808 210,198 +0.01(+0.07%)
Oct 03, 2016 7.824 7.824 7.797 7.802 383,600 -0.01(-0.07%)
Sep 30, 2016 7.802 7.830 7.802 7.808 223,329 +0.02(+0.21%)
Sep 29, 2016 7.824 7.835 7.780 7.791 213,204 -0.03(-0.35%)
Sep 28, 2016 7.824 7.857 7.808 7.819 374,059 +0.01(+0.14%)
Sep 27, 2016 7.824 7.824 7.802 7.808 323,243 -0.01(-0.14%)
Sep 26, 2016 7.797 7.835 7.791 7.819 152,917 +0.01(+0.07%)
Sep 23, 2016 7.813 7.857 7.802 7.813 194,644 -0.02(-0.21%)
Sep 22, 2016 7.830 7.874 7.802 7.830 189,044 +0.04(+0.57%)
Sep 21, 2016 7.802 7.830 7.780 7.786 164,109 +0.01(+0.12%)
Sep 20, 2016 7.765 7.809 7.738 7.776 138,135 +0.04(+0.57%)
Sep 19, 2016 7.733 7.809 7.722 7.733 89,204 -0.01(-0.07%)
Sep 16, 2016 7.733 7.749 7.716 7.738 109,882 +0.02(+0.21%)
Sep 15, 2016 7.727 7.754 7.705 7.722 229,795 +0.01(+0.07%)
Sep 14, 2016 7.678 7.738 7.661 7.716 187,287 +0.04(+0.50%)
Sep 13, 2016 7.700 7.707 7.634 7.678 250,351 -0.02(-0.28%)
Sep 12, 2016 7.700 7.716 7.672 7.700 200,221 +0.00(+0.00%)
Sep 09, 2016 7.743 7.771 7.694 7.700 171,776 -0.08(-0.98%)
Sep 08, 2016 7.722 7.804 7.722 7.776 217,613 +0.05(+0.71%)
Sep 07, 2016 7.678 7.722 7.678 7.722 115,776 +0.04(+0.50%)
Sep 06, 2016 7.689 7.694 7.678 7.683 124,254 +0.01(+0.14%)
Sep 02, 2016 7.727 7.672 7.672 7.672 140,256 -0.03(-0.36%)
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.