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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.748 8.754 8.683 8.683 218,425 -0.08(-0.96%)
May 30, 2019 8.748 8.773 8.744 8.767 118,027 +0.03(+0.29%)
May 29, 2019 8.741 8.761 8.722 8.741 198,023 -0.01(-0.15%)
May 28, 2019 8.748 8.780 8.736 8.754 104,001 +0.01(+0.07%)
May 24, 2019 8.741 8.780 8.722 8.748 74,205 +0.04(+0.44%)
May 23, 2019 8.709 8.748 8.670 8.709 139,191 -0.04(-0.47%)
May 22, 2019 8.757 8.769 8.718 8.750 211,779 -0.04(-0.44%)
May 21, 2019 8.782 8.801 8.769 8.789 162,678 +0.04(+0.44%)
May 20, 2019 8.737 8.776 8.725 8.750 150,041 +0.00(+0.00%)
May 17, 2019 8.757 8.782 8.737 8.750 157,359 -0.01(-0.15%)
May 16, 2019 8.750 8.763 8.731 8.763 186,482 +0.03(+0.37%)
May 15, 2019 8.705 8.734 8.705 8.731 109,274 +0.03(+0.37%)
May 14, 2019 8.673 8.718 8.654 8.699 143,885 +0.04(+0.52%)
May 13, 2019 8.654 8.667 8.635 8.654 158,531 -0.04(-0.44%)
May 10, 2019 8.680 8.699 8.667 8.693 131,757 +0.03(+0.30%)
May 09, 2019 8.654 8.680 8.654 8.667 115,657 -0.03(-0.37%)
May 08, 2019 8.737 8.741 8.661 8.699 208,460 -0.03(-0.37%)
May 07, 2019 8.782 8.789 8.718 8.731 133,488 -0.07(-0.80%)
May 06, 2019 8.744 8.801 8.744 8.801 130,427 +0.03(+0.37%)
May 03, 2019 8.814 8.859 8.750 8.769 253,835 -0.03(-0.29%)
May 02, 2019 8.789 8.820 8.782 8.795 211,781 +0.01(+0.15%)
May 01, 2019 8.795 8.795 8.769 8.782 115,409 +0.02(+0.22%)
Apr 30, 2019 8.731 8.769 8.731 8.763 141,139 +0.03(+0.37%)
Apr 29, 2019 8.712 8.737 8.712 8.731 178,838 +0.02(+0.22%)
Apr 26, 2019 8.699 8.731 8.699 8.712 151,739 +0.01(+0.15%)
Apr 25, 2019 8.705 8.705 8.654 8.699 116,995 +0.01(+0.07%)
Apr 24, 2019 8.725 8.725 8.686 8.693 145,493 +0.00(+0.00%)
Apr 23, 2019 8.661 8.699 8.654 8.693 273,185 +0.04(+0.44%)
Apr 22, 2019 8.667 8.680 8.648 8.654 115,841 -0.02(-0.18%)
Apr 18, 2019 8.657 8.682 8.657 8.669 74,725 +0.01(+0.15%)
Apr 17, 2019 8.657 8.689 8.650 8.657 143,974 +0.01(+0.15%)
Apr 16, 2019 8.644 8.663 8.638 8.644 146,665 +0.03(+0.30%)
Apr 15, 2019 8.625 8.631 8.599 8.619 212,761 -0.01(-0.07%)
Apr 12, 2019 8.612 8.638 8.599 8.625 264,209 +0.03(+0.37%)
Apr 11, 2019 8.606 8.625 8.580 8.593 130,819 +0.00(+0.00%)
Apr 10, 2019 8.561 8.599 8.561 8.593 262,547 +0.06(+0.67%)
Apr 09, 2019 8.536 8.561 8.504 8.536 324,508 +0.01(+0.15%)
Apr 08, 2019 8.529 8.548 8.517 8.523 599,253 -0.01(-0.07%)
Apr 05, 2019 8.555 8.568 8.491 8.529 856,208 -0.04(-0.45%)
Apr 04, 2019 8.548 8.593 8.542 8.568 131,530 +0.00(+0.00%)
Apr 03, 2019 8.612 8.619 8.561 8.568 210,535 -0.04(-0.52%)
Apr 02, 2019 8.510 8.631 8.501 8.612 326,687 +0.11(+1.35%)
Apr 01, 2019 8.421 8.510 8.415 8.498 194,331 +0.10(+1.14%)
Mar 29, 2019 8.415 8.447 8.370 8.402 265,622 -0.01(-0.15%)
Mar 28, 2019 8.447 8.472 8.415 8.415 197,526 -0.04(-0.53%)
Mar 27, 2019 8.498 8.504 8.459 8.459 181,348 -0.05(-0.56%)
Mar 26, 2019 8.542 8.561 8.498 8.507 195,504 -0.04(-0.41%)
Mar 25, 2019 8.504 8.548 8.472 8.542 304,046 +0.03(+0.37%)
Mar 22, 2019 8.587 8.611 8.478 8.510 310,991 -0.06(-0.74%)
Mar 21, 2019 8.663 8.689 8.561 8.574 270,129 -0.12(-1.39%)
Mar 20, 2019 8.759 8.759 8.599 8.695 522,987 -0.05(-0.55%)
Mar 19, 2019 8.737 8.762 8.724 8.743 138,178 +0.02(+0.22%)
Mar 18, 2019 8.686 8.731 8.674 8.724 132,198 +0.07(+0.81%)
Mar 15, 2019 8.686 8.705 8.655 8.655 105,275 -0.01(-0.15%)
Mar 14, 2019 8.686 8.712 8.655 8.667 79,960 -0.03(-0.36%)
Mar 13, 2019 8.661 8.724 8.642 8.699 200,379 +0.03(+0.37%)
Mar 12, 2019 8.667 8.686 8.655 8.667 144,690 +0.01(+0.07%)
Mar 11, 2019 8.661 8.693 8.655 8.661 153,171 +0.02(+0.22%)
Mar 08, 2019 8.655 8.655 8.604 8.642 137,473 -0.03(-0.37%)
Mar 07, 2019 8.642 8.674 8.598 8.674 152,710 +0.03(+0.37%)
Mar 06, 2019 8.655 8.655 8.617 8.642 152,165 +0.00(+0.00%)
Mar 05, 2019 8.642 8.642 8.617 8.642 83,154 +0.01(+0.15%)
Mar 04, 2019 8.655 8.655 8.598 8.629 116,102 -0.01(-0.07%)
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.