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 (%)
Sep 30, 2021 11.43 11.50 10.94 10.99 511,926 -0.37(-3.25%)
Sep 29, 2021 11.25 11.36 11.22 11.36 84,011 +0.08(+0.67%)
Sep 28, 2021 11.19 11.28 11.10 11.28 87,743 +0.10(+0.88%)
Sep 27, 2021 11.25 11.25 11.16 11.19 51,348 -0.02(-0.20%)
Sep 24, 2021 11.18 11.22 11.05 11.21 165,258 +0.07(+0.61%)
Sep 23, 2021 11.16 11.24 11.09 11.14 81,895 -0.01(-0.07%)
Sep 22, 2021 11.26 11.28 11.09 11.15 136,390 -0.05(-0.48%)
Sep 21, 2021 11.33 11.33 11.20 11.20 64,283 -0.04(-0.33%)
Sep 20, 2021 11.37 11.42 11.18 11.24 118,603 -0.14(-1.19%)
Sep 17, 2021 11.40 11.45 11.35 11.38 128,577 +0.01(+0.10%)
Sep 16, 2021 11.40 11.40 11.35 11.36 73,348 -0.07(-0.62%)
Sep 15, 2021 11.53 11.53 11.38 11.44 102,896 -0.05(-0.46%)
Sep 14, 2021 11.54 11.63 11.46 11.49 86,416 -0.05(-0.45%)
Sep 13, 2021 11.65 11.80 11.52 11.54 94,537 -0.11(-0.90%)
Sep 10, 2021 11.46 11.69 11.45 11.65 237,294 +0.20(+1.77%)
Sep 09, 2021 11.29 11.44 11.27 11.44 116,485 +0.15(+1.33%)
Sep 08, 2021 11.25 11.29 11.20 11.29 67,857 +0.08(+0.74%)
Sep 07, 2021 11.06 11.22 11.06 11.21 94,198 +0.15(+1.36%)
Sep 03, 2021 11.08 11.10 10.99 11.06 78,662 -0.04(-0.41%)
Sep 02, 2021 11.04 11.10 10.99 11.10 158,144 +0.11(+0.95%)
Sep 01, 2021 11.37 11.37 10.91 11.00 302,508 -0.29(-2.59%)
Aug 31, 2021 11.20 11.29 11.05 11.29 177,193 +0.19(+1.69%)
Aug 30, 2021 11.05 11.14 10.96 11.10 109,583 +0.14(+1.30%)
Aug 27, 2021 11.01 11.04 10.92 10.96 126,433 +0.02(+0.14%)
Aug 26, 2021 11.12 11.12 10.92 10.95 98,940 -0.16(-1.48%)
Aug 25, 2021 11.14 11.14 11.08 11.11 80,084 +0.01(+0.14%)
Aug 24, 2021 11.05 11.14 11.05 11.10 61,442 +0.04(+0.41%)
Aug 23, 2021 11.11 11.13 11.03 11.05 134,801 -0.08(-0.76%)
Aug 20, 2021 11.15 11.15 11.06 11.14 46,223 +0.07(+0.68%)
Aug 19, 2021 11.02 11.08 10.99 11.06 105,949 +0.01(+0.13%)
Aug 18, 2021 11.01 11.05 11.01 11.05 62,525 +0.04(+0.34%)
Aug 17, 2021 11.01 11.07 11.00 11.01 38,414 +0.02(+0.20%)
Aug 16, 2021 11.08 11.14 10.97 10.99 115,885 -0.11(-1.01%)
Aug 13, 2021 11.20 11.26 11.01 11.10 187,130 -0.02(-0.20%)
Aug 12, 2021 11.23 11.23 11.09 11.12 138,698 -0.14(-1.26%)
Aug 11, 2021 11.13 11.39 10.92 11.26 293,405 +0.27(+2.44%)
Aug 10, 2021 11.50 11.53 10.91 10.99 349,157 -0.43(-3.79%)
Aug 09, 2021 11.30 11.52 11.23 11.43 159,827 +0.20(+1.80%)
Aug 06, 2021 10.99 11.24 10.96 11.23 225,444 +0.30(+2.73%)
Aug 05, 2021 10.92 10.98 10.91 10.93 102,809 +0.00(+0.00%)
Aug 04, 2021 10.78 10.93 10.76 10.93 186,162 +0.16(+1.53%)
Aug 03, 2021 10.76 10.79 10.72 10.76 239,595 +0.01(+0.07%)
Aug 02, 2021 10.73 10.82 10.73 10.76 188,595 -0.02(-0.21%)
Jul 30, 2021 10.62 10.78 10.60 10.78 208,696 +0.16(+1.55%)
Jul 29, 2021 10.62 10.65 10.61 10.61 97,560 -0.01(-0.14%)
Jul 28, 2021 10.63 10.65 10.60 10.63 142,097 +0.02(+0.21%)
Jul 27, 2021 10.64 10.67 10.56 10.61 213,728 -0.07(-0.63%)
Jul 26, 2021 10.64 10.67 10.58 10.67 241,180 +0.05(+0.49%)
Jul 23, 2021 10.62 10.66 10.59 10.62 144,453 +0.00(+0.00%)
Jul 22, 2021 10.76 10.76 10.58 10.62 178,333 -0.10(-0.92%)
Jul 21, 2021 10.73 10.73 10.68 10.72 222,692 +0.03(+0.28%)
Jul 20, 2021 10.59 10.70 10.59 10.69 85,961 +0.09(+0.84%)
Jul 19, 2021 10.62 10.63 10.53 10.60 136,096 -0.01(-0.14%)
Jul 16, 2021 10.68 10.71 10.61 10.62 1,115,553 -0.04(-0.42%)
Jul 15, 2021 10.70 10.71 10.64 10.66 224,960 -0.04(-0.35%)
Jul 14, 2021 10.73 10.75 10.68 10.70 227,693 -0.02(-0.21%)
Jul 13, 2021 10.71 10.72 10.69 10.72 226,564 +0.03(+0.28%)
Jul 12, 2021 10.64 10.73 10.63 10.69 377,376 +0.06(+0.56%)
Jul 09, 2021 10.65 10.65 10.60 10.63 121,552 +0.03(+0.28%)
Jul 08, 2021 10.59 10.63 10.59 10.60 204,677 +0.01(+0.07%)
Jul 07, 2021 10.64 10.64 10.59 10.59 115,288 -0.02(-0.21%)
Jul 06, 2021 10.68 10.68 10.59 10.62 315,551 -0.04(-0.35%)
Jul 02, 2021 10.68 10.71 10.63 10.65 86,851 -0.01(-0.14%)
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.