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 (%)
Aug 31, 2018 9.022 9.022 9.022 0 +0.00(+0.00%)
Aug 30, 2018 8.973 9.065 8.973 9.022 144,493 -0.02(-0.27%)
Aug 29, 2018 9.034 9.096 9.028 9.047 218,583 +0.00(+0.00%)
Aug 28, 2018 9.028 9.065 9.016 9.047 106,657 +0.01(+0.07%)
Aug 27, 2018 9.071 9.071 9.028 9.040 168,197 -0.01(-0.14%)
Aug 24, 2018 9.071 9.077 9.040 9.053 101,155 -0.02(-0.20%)
Aug 23, 2018 9.059 9.077 9.034 9.071 101,898 +0.00(+0.05%)
Aug 22, 2018 9.049 9.067 9.036 9.067 80,534 +0.02(+0.20%)
Aug 21, 2018 9.061 9.067 9.036 9.049 153,920 -0.01(-0.13%)
Aug 20, 2018 9.030 9.061 9.030 9.061 156,048 +0.02(+0.20%)
Aug 17, 2018 9.055 9.061 9.036 9.042 174,874 -0.00(-0.05%)
Aug 16, 2018 9.006 9.061 8.988 9.047 269,606 +0.05(+0.59%)
Aug 15, 2018 8.951 9.006 8.951 8.994 102,445 +0.01(+0.07%)
Aug 14, 2018 8.969 9.000 8.969 8.988 116,087 +0.02(+0.27%)
Aug 13, 2018 9.000 9.000 8.963 8.963 160,948 -0.04(-0.41%)
Aug 10, 2018 8.969 9.000 8.969 9.000 66,049 +0.03(+0.31%)
Aug 09, 2018 8.981 8.981 8.945 8.972 87,032 +0.03(+0.38%)
Aug 08, 2018 8.988 8.994 8.939 8.939 120,571 -0.02(-0.27%)
Aug 07, 2018 9.012 9.012 8.945 8.963 134,782 -0.04(-0.47%)
Aug 06, 2018 8.981 9.012 8.969 9.006 154,174 +0.04(+0.48%)
Aug 03, 2018 8.963 8.988 8.951 8.963 154,551 -0.01(-0.14%)
Aug 02, 2018 8.902 8.975 8.902 8.975 105,537 +0.07(+0.82%)
Aug 01, 2018 8.902 8.951 8.902 8.902 109,376 +0.02(+0.21%)
Jul 31, 2018 8.908 8.914 8.878 8.884 112,870 -0.01(-0.14%)
Jul 30, 2018 8.920 8.939 8.896 8.896 126,271 -0.05(-0.61%)
Jul 27, 2018 8.951 8.969 8.945 8.951 138,981 -0.02(-0.20%)
Jul 26, 2018 8.969 8.969 8.951 8.969 148,328 -0.01(-0.08%)
Jul 25, 2018 8.927 8.994 8.927 8.976 199,107 +0.01(+0.08%)
Jul 24, 2018 8.902 8.969 8.889 8.969 255,497 +0.08(+0.89%)
Jul 23, 2018 8.847 8.890 8.841 8.890 252,304 +0.05(+0.55%)
Jul 20, 2018 8.811 8.848 8.811 8.842 120,029 +0.01(+0.14%)
Jul 19, 2018 8.817 8.842 8.817 8.830 137,110 +0.01(+0.07%)
Jul 18, 2018 8.836 8.860 8.823 8.823 111,344 -0.02(-0.21%)
Jul 17, 2018 8.830 8.842 8.813 8.842 155,788 +0.02(+0.21%)
Jul 16, 2018 8.830 8.842 8.805 8.823 193,376 -0.00(-0.00%)
Jul 13, 2018 8.854 8.854 8.817 8.823 188,005 -0.02(-0.27%)
Jul 12, 2018 8.866 8.866 8.823 8.848 171,824 -0.01(-0.14%)
Jul 11, 2018 8.872 8.884 8.854 8.860 114,784 -0.01(-0.07%)
Jul 10, 2018 8.878 8.878 8.854 8.866 129,549 +0.00(+0.00%)
Jul 09, 2018 8.848 8.878 8.842 8.866 266,839 +0.02(+0.21%)
Jul 06, 2018 8.811 8.854 8.805 8.848 140,417 +0.03(+0.34%)
Jul 05, 2018 8.805 8.835 8.805 8.817 103,507 +0.02(+0.21%)
Jul 03, 2018 8.799 8.799 8.799 0 +0.04(+0.49%)
Jul 02, 2018 8.811 8.823 8.751 8.757 177,143 -0.05(-0.55%)
Jun 29, 2018 8.817 8.842 8.763 8.805 283,555 +0.02(+0.28%)
Jun 28, 2018 8.866 8.866 8.757 8.781 233,581 -0.08(-0.89%)
Jun 27, 2018 8.884 8.890 8.842 8.860 180,787 +0.00(+0.00%)
Jun 26, 2018 8.860 8.884 8.848 8.860 104,880 -0.01(-0.07%)
Jun 25, 2018 8.902 8.915 8.848 8.866 102,293 -0.04(-0.48%)
Jun 22, 2018 8.890 8.909 8.878 8.909 132,663 +0.04(+0.48%)
Jun 21, 2018 9.000 9.000 8.854 8.866 339,225 -0.12(-1.36%)
Jun 20, 2018 8.958 8.988 8.941 8.988 115,345 +0.07(+0.75%)
Jun 19, 2018 8.946 8.958 8.922 8.922 143,593 -0.04(-0.47%)
Jun 18, 2018 8.958 8.974 8.940 8.964 154,989 -0.03(-0.34%)
Jun 15, 2018 8.994 8.903 8.994 213,042 +0.09(+1.02%)
Jun 14, 2018 8.958 8.958 8.885 8.903 177,111 -0.04(-0.47%)
Jun 13, 2018 8.964 8.964 8.928 8.946 133,666 +0.00(+0.00%)
Jun 12, 2018 8.946 8.964 8.940 8.946 137,228 -0.01(-0.13%)
Jun 11, 2018 8.970 8.970 8.940 8.958 97,135 +0.00(+0.00%)
Jun 08, 2018 8.970 8.970 8.940 8.958 179,352 +0.00(+0.00%)
Jun 07, 2018 8.952 8.970 8.934 8.958 186,924 +0.00(+0.00%)
Jun 06, 2018 8.970 8.922 8.958 212,509 +0.00(+0.00%)
Jun 05, 2018 8.916 8.958 8.897 8.958 189,771 +0.04(+0.41%)
Jun 04, 2018 9.006 9.049 8.916 8.922 281,513 -0.08(-0.87%)
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.