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

14.87 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.58 13.59 13.48 13.48 140,700 -0.13(-0.96%)
May 30, 2019 13.58 13.62 13.57 13.61 76,028 +0.04(+0.29%)
May 29, 2019 13.57 13.60 13.54 13.57 127,558 -0.02(-0.15%)
May 28, 2019 13.58 13.63 13.56 13.59 66,993 +0.01(+0.07%)
May 24, 2019 13.57 13.63 13.54 13.58 47,800 +0.06(+0.44%)
May 23, 2019 13.52 13.58 13.46 13.52 89,661 -0.14(-1.02%)
May 22, 2019 13.67 13.69 13.61 13.66 135,660 -0.06(-0.44%)
May 21, 2019 13.71 13.74 13.69 13.72 104,207 +0.06(+0.44%)
May 20, 2019 13.64 13.70 13.62 13.66 96,112 +0.00(+0.00%)
May 17, 2019 13.67 13.71 13.64 13.66 100,800 -0.02(-0.15%)
May 16, 2019 13.66 13.68 13.63 13.68 119,455 +0.05(+0.37%)
May 15, 2019 13.59 13.63 13.59 13.63 69,998 +0.05(+0.37%)
May 14, 2019 13.54 13.61 13.51 13.58 92,169 +0.07(+0.52%)
May 13, 2019 13.51 13.53 13.48 13.51 101,551 -0.06(-0.44%)
May 10, 2019 13.55 13.58 13.53 13.57 84,400 +0.04(+0.30%)
May 09, 2019 13.51 13.55 13.51 13.53 74,087 -0.05(-0.37%)
May 08, 2019 13.64 13.65 13.52 13.58 133,534 -0.05(-0.37%)
May 07, 2019 13.71 13.72 13.61 13.63 85,509 -0.11(-0.80%)
May 06, 2019 13.65 13.74 13.65 13.74 83,548 +0.05(+0.37%)
May 03, 2019 13.76 13.83 13.66 13.69 162,600 -0.04(-0.29%)
May 02, 2019 13.72 13.77 13.71 13.73 135,661 +0.02(+0.15%)
May 01, 2019 13.73 13.73 13.69 13.71 73,928 +0.03(+0.22%)
Apr 30, 2019 13.63 13.69 13.63 13.68 90,410 +0.05(+0.37%)
Apr 29, 2019 13.60 13.64 13.60 13.63 114,559 +0.03(+0.22%)
Apr 26, 2019 13.58 13.63 13.58 13.60 97,200 +0.02(+0.15%)
Apr 25, 2019 13.59 13.59 13.51 13.58 74,944 +0.01(+0.07%)
Apr 24, 2019 13.62 13.62 13.56 13.57 93,199 +0.00(+0.00%)
Apr 23, 2019 13.52 13.58 13.51 13.57 174,995 +0.06(+0.44%)
Apr 22, 2019 13.53 13.55 13.50 13.51 74,205 -0.10(-0.73%)
Apr 18, 2019 13.59 13.63 13.59 13.61 47,600 +0.02(+0.15%)
Apr 17, 2019 13.59 13.64 13.58 13.59 91,711 +0.02(+0.15%)
Apr 16, 2019 13.57 13.60 13.56 13.57 93,425 +0.04(+0.30%)
Apr 15, 2019 13.54 13.55 13.50 13.53 135,528 -0.01(-0.07%)
Apr 12, 2019 13.52 13.56 13.50 13.54 168,300 +0.05(+0.37%)
Apr 11, 2019 13.51 13.54 13.47 13.49 83,331 +0.00(+0.00%)
Apr 10, 2019 13.44 13.50 13.44 13.49 167,241 +0.09(+0.67%)
Apr 09, 2019 13.40 13.44 13.35 13.40 206,710 +0.02(+0.15%)
Apr 08, 2019 13.39 13.42 13.37 13.38 381,721 -0.01(-0.07%)
Apr 05, 2019 13.43 13.45 13.33 13.39 545,400 -0.06(-0.45%)
Apr 04, 2019 13.42 13.49 13.41 13.45 83,784 +0.00(+0.00%)
Apr 03, 2019 13.52 13.53 13.44 13.45 134,110 -0.07(-0.52%)
Apr 02, 2019 13.36 13.55 13.35 13.52 208,098 +0.18(+1.35%)
Apr 01, 2019 13.22 13.36 13.21 13.34 123,788 +0.15(+1.14%)
Mar 29, 2019 13.21 13.26 13.14 13.19 169,200 -0.02(-0.15%)
Mar 28, 2019 13.26 13.30 13.21 13.21 125,823 -0.07(-0.53%)
Mar 27, 2019 13.34 13.35 13.28 13.28 115,518 -0.08(-0.56%)
Mar 26, 2019 13.41 13.44 13.34 13.36 124,535 -0.05(-0.41%)
Mar 25, 2019 13.35 13.42 13.30 13.41 193,676 +0.05(+0.37%)
Mar 22, 2019 13.48 13.52 13.31 13.36 198,100 -0.10(-0.74%)
Mar 21, 2019 13.60 13.64 13.44 13.46 172,071 -0.19(-1.39%)
Mar 20, 2019 13.75 13.75 13.50 13.65 333,140 -0.15(-1.09%)
Mar 19, 2019 13.79 13.83 13.77 13.80 87,547 +0.03(+0.22%)
Mar 18, 2019 13.71 13.78 13.69 13.77 83,758 +0.11(+0.81%)
Mar 15, 2019 13.71 13.74 13.66 13.66 66,700 -0.02(-0.15%)
Mar 14, 2019 13.71 13.75 13.66 13.68 50,661 -0.05(-0.36%)
Mar 13, 2019 13.67 13.77 13.64 13.73 126,956 +0.05(+0.37%)
Mar 12, 2019 13.68 13.71 13.66 13.68 91,673 +0.01(+0.07%)
Mar 11, 2019 13.67 13.72 13.66 13.67 97,046 +0.03(+0.22%)
Mar 08, 2019 13.66 13.66 13.58 13.64 87,100 -0.05(-0.37%)
Mar 07, 2019 13.64 13.69 13.57 13.69 96,754 +0.05(+0.37%)
Mar 06, 2019 13.66 13.66 13.60 13.64 96,409 +0.00(+0.00%)
Mar 05, 2019 13.64 13.64 13.60 13.64 52,685 +0.02(+0.15%)
Mar 04, 2019 13.66 13.66 13.57 13.62 73,560 -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.