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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.068 8.091 8.056 8.074 208,690 +0.01(+0.07%)
Aug 30, 2016 8.068 8.068 8.051 8.068 213,324 -0.02(-0.28%)
Aug 29, 2016 8.074 8.091 8.062 8.091 270,117 +0.01(+0.14%)
Aug 26, 2016 8.074 8.091 8.062 8.079 127,590 +0.02(+0.21%)
Aug 25, 2016 8.085 8.085 8.056 8.062 168,670 -0.02(-0.21%)
Aug 24, 2016 8.097 8.097 8.062 8.079 183,961 -0.02(-0.21%)
Aug 23, 2016 8.125 8.125 8.079 8.097 234,677 +0.01(+0.07%)
Aug 22, 2016 8.108 8.125 8.082 8.091 91,981 +0.00(+0.04%)
Aug 19, 2016 8.111 8.113 8.065 8.088 218,013 -0.01(-0.07%)
Aug 18, 2016 8.094 8.122 8.080 8.094 215,667 -0.01(-0.07%)
Aug 17, 2016 8.139 8.139 8.094 8.099 215,988 -0.01(-0.14%)
Aug 16, 2016 8.128 8.139 8.105 8.111 220,528 -0.01(-0.14%)
Aug 15, 2016 8.099 8.128 8.065 8.122 216,463 +0.05(+0.64%)
Aug 12, 2016 7.968 8.099 7.957 8.071 286,191 +0.10(+1.29%)
Aug 11, 2016 7.957 7.985 7.939 7.968 142,425 +0.02(+0.22%)
Aug 10, 2016 7.957 7.991 7.911 7.951 159,738 -0.00(-0.04%)
Aug 09, 2016 7.951 7.973 7.951 7.954 79,189 -0.01(-0.11%)
Aug 08, 2016 7.957 7.972 7.951 7.962 55,480 -0.01(-0.07%)
Aug 05, 2016 7.968 7.985 7.946 7.968 99,267 +0.02(+0.22%)
Aug 04, 2016 7.991 8.000 7.939 7.951 146,111 -0.03(-0.36%)
Aug 03, 2016 7.905 7.979 7.891 7.979 221,157 +0.08(+1.01%)
Aug 02, 2016 7.911 7.911 7.859 7.899 257,333 -0.01(-0.07%)
Aug 01, 2016 7.962 7.962 7.902 7.905 89,447 -0.04(-0.50%)
Jul 29, 2016 7.939 7.957 7.914 7.945 136,668 +0.02(+0.22%)
Jul 28, 2016 7.877 7.934 7.877 7.928 155,525 +0.09(+1.09%)
Jul 27, 2016 7.894 7.899 7.842 7.842 163,832 -0.03(-0.36%)
Jul 26, 2016 7.842 7.882 7.825 7.871 142,884 +0.07(+0.88%)
Jul 25, 2016 7.802 7.842 7.791 7.802 113,702 -0.01(-0.07%)
Jul 22, 2016 7.796 7.825 7.751 7.808 181,450 +0.02(+0.22%)
Jul 21, 2016 7.774 7.808 7.774 7.791 107,148 +0.02(+0.22%)
Jul 20, 2016 7.768 7.791 7.728 7.774 472,253 +0.03(+0.41%)
Jul 19, 2016 7.725 7.742 7.702 7.742 138,357 +0.05(+0.59%)
Jul 18, 2016 7.702 7.759 7.691 7.697 248,834 +0.04(+0.52%)
Jul 15, 2016 7.725 7.736 7.646 7.657 168,444 -0.04(-0.52%)
Jul 14, 2016 7.765 7.771 7.695 7.697 268,746 -0.03(-0.37%)
Jul 13, 2016 7.754 7.793 7.708 7.725 122,717 -0.02(-0.29%)
Jul 12, 2016 7.827 7.856 7.742 7.748 156,972 -0.09(-1.09%)
Jul 11, 2016 7.776 7.833 7.776 7.833 153,769 +0.06(+0.73%)
Jul 08, 2016 7.805 7.782 7.776 7.776 131,763 -0.01(-0.07%)
Jul 07, 2016 7.731 7.782 7.714 7.782 153,667 +0.07(+0.88%)
Jul 06, 2016 7.663 7.714 7.663 7.714 137,917 +0.03(+0.44%)
Jul 05, 2016 7.680 7.680 7.611 7.680 419,585 +0.01(+0.07%)
Jul 01, 2016 7.663 7.674 7.674 7.674 165,892 +0.04(+0.52%)
Jun 30, 2016 7.685 7.691 7.616 7.634 245,826 -0.03(-0.44%)
Jun 29, 2016 7.628 7.697 7.605 7.668 280,157 +0.08(+1.05%)
Jun 28, 2016 7.549 7.600 7.538 7.589 121,959 +0.06(+0.83%)
Jun 27, 2016 7.680 7.691 7.515 7.526 288,200 -0.13(-1.63%)
Jun 24, 2016 7.697 7.810 7.628 7.651 285,809 -0.16(-2.06%)
Jun 23, 2016 7.816 7.816 7.782 7.813 89,799 +0.02(+0.25%)
Jun 22, 2016 7.810 7.810 7.765 7.793 61,547 +0.00(+0.00%)
Jun 21, 2016 7.759 7.810 7.725 7.793 179,321 +0.07(+0.85%)
Jun 20, 2016 7.796 7.796 7.728 7.728 94,363 -0.02(-0.22%)
Jun 17, 2016 7.756 7.785 7.734 7.745 126,566 -0.03(-0.44%)
Jun 16, 2016 7.711 7.796 7.677 7.779 225,697 +0.06(+0.81%)
Jun 15, 2016 7.739 7.779 7.705 7.717 221,170 -0.02(-0.29%)
Jun 14, 2016 7.785 7.801 7.728 7.739 218,422 -0.05(-0.58%)
Jun 13, 2016 7.898 7.917 7.785 7.785 256,150 -0.10(-1.22%)
Jun 10, 2016 7.903 7.909 7.881 7.881 89,251 -0.03(-0.43%)
Jun 09, 2016 7.852 7.943 7.827 7.915 228,584 +0.07(+0.94%)
Jun 08, 2016 7.875 7.898 7.835 7.841 282,017 -0.01(-0.07%)
Jun 07, 2016 7.858 7.898 7.832 7.847 409,040 +0.02(+0.22%)
Jun 06, 2016 7.830 7.869 7.807 7.830 326,418 +0.02(+0.29%)
Jun 03, 2016 7.756 7.807 7.756 7.807 213,794 +0.03(+0.44%)
Jun 02, 2016 7.756 7.813 7.734 7.773 489,967 +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.