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

13.82 USD -0.58 (-4.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.52 13.53 13.40 13.43 139,738 -0.06(-0.44%)
Jun 29, 2016 13.42 13.54 13.38 13.49 159,253 +0.14(+1.05%)
Jun 28, 2016 13.28 13.37 13.26 13.35 69,327 +0.11(+0.83%)
Jun 27, 2016 13.51 13.53 13.22 13.24 163,825 -0.22(-1.63%)
Jun 24, 2016 13.54 13.74 13.42 13.46 162,466 -0.28(-2.06%)
Jun 23, 2016 13.75 13.75 13.69 13.74 51,046 +0.03(+0.25%)
Jun 22, 2016 13.74 13.74 13.66 13.71 34,986 +0.00(+0.00%)
Jun 21, 2016 13.65 13.74 13.59 13.71 101,934 +0.04(+0.29%)
Jun 20, 2016 13.79 13.79 13.67 13.67 53,346 -0.03(-0.22%)
Jun 17, 2016 13.72 13.77 13.68 13.70 71,551 -0.06(-0.44%)
Jun 16, 2016 13.64 13.79 13.58 13.76 127,592 +0.11(+0.81%)
Jun 15, 2016 13.69 13.76 13.63 13.65 125,033 -0.04(-0.29%)
Jun 14, 2016 13.77 13.80 13.67 13.69 123,479 -0.08(-0.58%)
Jun 13, 2016 13.97 14.01 13.77 13.77 144,808 -0.17(-1.22%)
Jun 10, 2016 13.98 13.99 13.94 13.94 50,456 -0.06(-0.43%)
Jun 09, 2016 13.89 14.05 13.85 14.00 129,224 +0.13(+0.94%)
Jun 08, 2016 13.93 13.97 13.86 13.87 159,431 -0.01(-0.07%)
Jun 07, 2016 13.90 13.97 13.85 13.88 231,240 +0.03(+0.22%)
Jun 06, 2016 13.85 13.92 13.81 13.85 184,532 +0.04(+0.29%)
Jun 03, 2016 13.72 13.81 13.72 13.81 120,863 +0.06(+0.44%)
Jun 02, 2016 13.72 13.82 13.68 13.75 276,990 +0.05(+0.36%)
Jun 01, 2016 13.58 13.70 13.53 13.70 175,063 +0.14(+1.03%)
May 31, 2016 13.44 13.63 13.42 13.56 376,304 +0.15(+1.12%)
May 27, 2016 13.34 13.41 13.41 13.41 58,500 +0.07(+0.52%)
May 26, 2016 13.32 13.34 13.30 13.34 53,993 +0.02(+0.15%)
May 25, 2016 13.25 13.32 13.24 13.32 83,007 +0.09(+0.68%)
May 24, 2016 13.19 13.24 13.17 13.23 74,244 +0.04(+0.30%)
May 23, 2016 13.17 13.19 13.15 13.19 81,937 +0.04(+0.30%)
May 20, 2016 13.12 13.16 13.11 13.15 41,001 -0.02(-0.15%)
May 19, 2016 13.16 13.17 13.12 13.17 62,960 +0.01(+0.08%)
May 18, 2016 13.19 13.19 13.14 13.16 59,837 -0.03(-0.23%)
May 17, 2016 13.24 13.24 13.15 13.19 81,369 +0.01(+0.08%)
May 16, 2016 13.21 13.21 13.18 13.18 68,258 +0.00(+0.00%)
May 13, 2016 13.15 13.24 13.15 13.18 75,642 +0.03(+0.23%)
May 12, 2016 13.22 13.22 13.15 13.15 94,750 -0.02(-0.15%)
May 11, 2016 13.18 13.18 13.13 13.17 56,518 -0.03(-0.23%)
May 10, 2016 13.12 13.20 13.10 13.20 77,430 +0.09(+0.69%)
May 09, 2016 13.18 13.18 13.09 13.11 32,109 -0.04(-0.30%)
May 06, 2016 13.18 13.21 13.15 13.15 61,012 -0.05(-0.38%)
May 05, 2016 13.19 13.20 13.15 13.20 84,340 +0.04(+0.30%)
May 04, 2016 13.17 13.19 13.11 13.16 103,372 -0.04(-0.30%)
May 03, 2016 13.13 13.20 13.09 13.20 142,909 +0.07(+0.53%)
May 02, 2016 13.16 13.17 13.12 13.13 105,551 -0.04(-0.30%)
Apr 29, 2016 13.17 13.21 13.13 13.17 105,126 +0.01(+0.08%)
Apr 28, 2016 13.10 13.20 13.10 13.16 84,255 +0.03(+0.23%)
Apr 27, 2016 13.14 13.20 13.10 13.13 108,247 -0.03(-0.23%)
Apr 26, 2016 13.13 13.17 13.13 13.16 88,472 +0.02(+0.15%)
Apr 25, 2016 13.07 13.14 13.05 13.14 90,432 +0.03(+0.23%)
Apr 22, 2016 13.09 13.17 13.08 13.11 57,226 +0.02(+0.15%)
Apr 21, 2016 13.07 13.11 13.07 13.09 75,820 +0.04(+0.31%)
Apr 20, 2016 13.06 13.08 13.02 13.05 69,456 -0.05(-0.38%)
Apr 19, 2016 13.12 13.12 13.06 13.10 146,883 +0.00(+0.00%)
Apr 18, 2016 13.09 13.10 12.98 13.10 117,785 +0.01(+0.08%)
Apr 15, 2016 13.09 13.12 13.06 13.09 83,175 -0.02(-0.15%)
Apr 14, 2016 13.13 13.13 13.05 13.11 79,824 +0.02(+0.15%)
Apr 13, 2016 13.11 13.12 13.08 13.09 47,711 +0.02(+0.15%)
Apr 12, 2016 13.05 13.09 13.05 13.07 65,792 +0.00(+0.00%)
Apr 11, 2016 13.05 13.10 13.05 13.07 106,526 +0.01(+0.08%)
Apr 08, 2016 13.08 13.11 13.05 13.06 74,590 -0.04(-0.31%)
Apr 07, 2016 13.14 13.16 13.10 13.10 43,596 -0.09(-0.68%)
Apr 06, 2016 13.04 13.24 13.04 13.19 108,192 +0.16(+1.23%)
Apr 05, 2016 13.04 13.08 12.98 13.03 67,486 -0.03(-0.23%)
Apr 04, 2016 13.15 13.16 13.04 13.06 52,348 -0.06(-0.46%)
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.