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

14.29 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.04 12.06 11.98 12.01 96,694 -0.04(-0.33%)
Feb 26, 2016 12.03 12.06 11.98 12.05 68,335 +0.03(+0.25%)
Feb 25, 2016 11.92 12.02 11.91 12.02 58,891 +0.09(+0.75%)
Feb 24, 2016 11.89 11.96 11.84 11.93 84,789 +0.03(+0.25%)
Feb 23, 2016 11.86 11.91 11.82 11.90 102,034 +0.03(+0.25%)
Feb 22, 2016 11.89 11.96 11.83 11.87 83,532 +0.04(+0.34%)
Feb 19, 2016 11.75 11.86 11.75 11.83 84,587 +0.08(+0.68%)
Feb 18, 2016 11.90 11.90 11.75 11.75 84,313 -0.17(-1.43%)
Feb 17, 2016 11.83 11.92 11.81 11.92 82,597 +0.08(+0.68%)
Feb 16, 2016 11.82 11.86 11.80 11.84 93,738 +0.02(+0.17%)
Feb 12, 2016 11.79 11.82 11.82 11.82 85,900 +0.06(+0.51%)
Feb 11, 2016 11.74 11.80 11.73 11.76 95,964 -0.08(-0.68%)
Feb 10, 2016 11.94 11.94 11.77 11.84 141,610 -0.03(-0.25%)
Feb 09, 2016 11.75 11.87 11.72 11.87 84,455 +0.00(+0.00%)
Feb 08, 2016 11.83 11.93 11.82 11.87 107,214 -0.14(-1.17%)
Feb 05, 2016 12.12 12.12 11.98 12.01 150,656 -0.15(-1.23%)
Feb 04, 2016 12.17 12.19 12.05 12.16 83,777 -0.03(-0.25%)
Feb 03, 2016 12.22 12.24 12.12 12.19 65,747 -0.01(-0.08%)
Feb 02, 2016 12.14 12.22 12.12 12.20 137,550 +0.00(+0.00%)
Feb 01, 2016 12.13 12.21 12.13 12.20 167,192 +0.03(+0.25%)
Jan 29, 2016 12.09 12.20 12.06 12.17 132,361 +0.08(+0.66%)
Jan 28, 2016 11.98 12.13 11.94 12.09 62,007 +0.11(+0.92%)
Jan 27, 2016 11.99 12.09 11.89 11.98 203,652 +0.07(+0.59%)
Jan 26, 2016 11.77 11.92 11.75 11.91 100,862 +0.17(+1.45%)
Jan 25, 2016 11.92 11.92 11.74 11.74 184,631 -0.18(-1.51%)
Jan 22, 2016 11.81 11.93 11.81 11.92 70,374 +0.18(+1.53%)
Jan 21, 2016 11.76 11.86 11.66 11.74 322,001 +0.05(+0.43%)
Jan 20, 2016 11.79 11.79 11.56 11.69 299,555 -0.15(-1.27%)
Jan 19, 2016 12.06 12.06 11.81 11.84 288,539 -0.14(-1.17%)
Jan 15, 2016 12.03 11.98 11.98 11.98 189,900 -0.14(-1.16%)
Jan 14, 2016 12.11 12.14 12.00 12.12 85,268 -0.00(-0.00%)
Jan 13, 2016 12.33 12.35 12.08 12.12 268,981 -0.17(-1.38%)
Jan 12, 2016 12.36 12.39 12.28 12.29 83,562 -0.06(-0.49%)
Jan 11, 2016 12.41 12.42 12.35 12.35 97,778 -0.09(-0.72%)
Jan 08, 2016 12.43 12.48 12.39 12.44 68,185 -0.02(-0.16%)
Jan 07, 2016 12.46 12.49 12.42 12.46 123,451 -0.08(-0.64%)
Jan 06, 2016 12.45 12.60 12.45 12.54 76,973 -0.04(-0.32%)
Jan 05, 2016 12.47 12.58 12.47 12.58 62,219 +0.10(+0.80%)
Jan 04, 2016 12.57 12.58 12.38 12.48 159,528 -0.16(-1.27%)
Dec 31, 2015 12.59 12.64 12.64 12.64 345,400 +0.06(+0.48%)
Dec 30, 2015 12.42 12.58 12.41 12.58 265,889 +0.17(+1.37%)
Dec 29, 2015 12.47 12.50 12.40 12.41 184,306 -0.08(-0.64%)
Dec 28, 2015 12.65 12.65 12.44 12.49 234,427 -0.16(-1.26%)
Dec 24, 2015 12.61 12.65 12.65 12.65 81,800 +0.07(+0.56%)
Dec 23, 2015 12.53 12.62 12.52 12.58 285,737 +0.05(+0.40%)
Dec 22, 2015 12.40 12.54 12.38 12.53 82,069 +0.08(+0.64%)
Dec 21, 2015 12.53 12.54 12.45 12.45 241,973 -0.13(-1.03%)
Dec 18, 2015 12.55 12.61 12.48 12.58 303,237 +0.03(+0.24%)
Dec 17, 2015 12.47 12.55 12.42 12.55 195,237 +0.10(+0.80%)
Dec 16, 2015 12.25 12.47 12.24 12.45 295,578 +0.20(+1.63%)
Dec 15, 2015 12.15 12.30 12.13 12.25 273,729 +0.14(+1.16%)
Dec 14, 2015 12.27 12.31 12.06 12.11 554,161 -0.24(-1.94%)
Dec 11, 2015 12.37 12.52 12.31 12.35 228,650 -0.16(-1.28%)
Dec 10, 2015 12.60 12.60 12.51 12.51 125,593 -0.11(-0.87%)
Dec 09, 2015 12.71 12.72 12.59 12.62 120,288 -0.06(-0.47%)
Dec 08, 2015 12.73 12.73 12.66 12.68 103,494 -0.01(-0.08%)
Dec 07, 2015 12.84 12.85 12.69 12.69 128,345 -0.18(-1.40%)
Dec 04, 2015 12.82 12.91 12.81 12.87 103,711 +0.01(+0.08%)
Dec 03, 2015 12.91 12.91 12.84 12.86 93,794 -0.02(-0.16%)
Dec 02, 2015 12.97 12.98 12.84 12.88 170,121 -0.08(-0.62%)
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.