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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.871 10.02 9.758 9.758 65,102 -0.02(-0.17%)
Aug 30, 2022 9.903 9.903 9.770 9.774 99,867 -0.09(-0.90%)
Aug 29, 2022 9.895 10.02 9.863 9.863 65,393 -0.11(-1.13%)
Aug 26, 2022 10.12 10.12 9.976 9.976 61,677 -0.11(-1.04%)
Aug 25, 2022 10.10 10.16 10.06 10.08 46,701 -0.01(-0.08%)
Aug 24, 2022 10.05 10.16 10.05 10.09 27,022 +0.04(+0.40%)
Aug 23, 2022 10.04 10.07 10.02 10.05 20,780 +0.01(+0.15%)
Aug 22, 2022 10.10 10.10 10.01 10.03 22,028 -0.08(-0.79%)
Aug 19, 2022 10.18 10.23 10.09 10.11 37,748 -0.14(-1.33%)
Aug 18, 2022 10.25 10.31 10.18 10.25 63,718 -0.02(-0.16%)
Aug 17, 2022 10.48 10.48 10.23 10.27 164,785 -0.15(-1.46%)
Aug 16, 2022 10.41 10.48 10.31 10.42 108,872 +0.01(+0.08%)
Aug 15, 2022 10.60 10.60 10.36 10.41 70,502 +0.01(+0.08%)
Aug 12, 2022 10.42 10.48 10.37 10.40 41,592 +0.04(+0.39%)
Aug 11, 2022 10.48 10.62 10.32 10.36 97,054 -0.02(-0.23%)
Aug 10, 2022 10.36 10.42 10.33 10.39 61,221 +0.06(+0.54%)
Aug 09, 2022 10.38 10.40 10.31 10.33 64,087 -0.03(-0.31%)
Aug 08, 2022 10.39 10.39 10.32 10.36 43,302 +0.03(+0.31%)
Aug 05, 2022 10.43 10.43 10.29 10.33 96,390 -0.07(-0.69%)
Aug 04, 2022 10.34 10.48 10.19 10.40 168,066 +0.13(+1.25%)
Aug 03, 2022 10.19 10.34 10.10 10.28 87,681 +0.10(+1.03%)
Aug 02, 2022 10.11 10.17 10.02 10.17 46,274 +0.10(+0.96%)
Aug 01, 2022 10.00 10.11 9.970 10.07 73,947 +0.04(+0.40%)
Jul 29, 2022 9.970 10.04 9.826 10.03 69,659 +0.22(+2.21%)
Jul 28, 2022 9.689 9.865 9.668 9.817 79,232 +0.17(+1.75%)
Jul 27, 2022 9.640 9.737 9.560 9.648 63,850 +0.03(+0.33%)
Jul 26, 2022 9.697 9.697 9.592 9.616 42,137 -0.05(-0.50%)
Jul 25, 2022 9.632 9.729 9.632 9.664 50,918 +0.00(+0.00%)
Jul 22, 2022 9.600 9.753 9.585 9.664 54,762 +0.11(+1.18%)
Jul 21, 2022 9.351 9.592 9.351 9.552 60,066 +0.13(+1.43%)
Jul 20, 2022 9.489 9.489 9.409 9.417 70,501 -0.02(-0.17%)
Jul 19, 2022 9.353 9.473 9.281 9.433 156,075 +0.08(+0.85%)
Jul 18, 2022 9.385 9.441 9.305 9.353 78,832 +0.02(+0.26%)
Jul 15, 2022 9.265 9.393 9.233 9.329 95,858 +0.06(+0.69%)
Jul 14, 2022 9.249 9.313 9.249 9.265 26,750 -0.06(-0.68%)
Jul 13, 2022 9.305 9.345 9.233 9.329 80,345 +0.01(+0.09%)
Jul 12, 2022 9.329 9.377 9.305 9.321 90,096 +0.02(+0.26%)
Jul 11, 2022 9.329 9.353 9.241 9.297 114,073 -0.04(-0.43%)
Jul 08, 2022 9.345 9.409 9.282 9.337 33,060 -0.01(-0.09%)
Jul 07, 2022 9.353 9.449 9.281 9.345 89,799 +0.02(+0.26%)
Jul 06, 2022 9.425 9.441 9.273 9.321 95,919 -0.06(-0.68%)
Jul 05, 2022 9.457 9.505 9.281 9.385 161,896 -0.06(-0.68%)
Jul 01, 2022 9.337 9.481 9.337 9.449 79,523 +0.05(+0.51%)
Jun 30, 2022 9.545 9.545 9.233 9.401 226,260 -0.05(-0.51%)
Jun 29, 2022 9.473 9.521 9.425 9.449 70,348 -0.02(-0.25%)
Jun 28, 2022 9.449 9.553 9.449 9.473 57,717 +0.01(+0.08%)
Jun 27, 2022 9.361 9.465 9.329 9.465 94,371 +0.09(+0.94%)
Jun 24, 2022 9.281 9.409 9.281 9.377 83,812 +0.13(+1.38%)
Jun 23, 2022 9.178 9.281 9.178 9.249 127,696 +0.04(+0.43%)
Jun 22, 2022 9.202 9.257 9.178 9.210 76,353 -0.03(-0.36%)
Jun 21, 2022 9.275 9.346 9.219 9.243 98,585 +0.03(+0.34%)
Jun 17, 2022 9.124 9.235 9.116 9.211 94,490 +0.08(+0.87%)
Jun 16, 2022 9.616 9.616 9.092 9.132 248,849 -0.52(-5.34%)
Jun 15, 2022 9.766 9.782 9.592 9.647 60,656 -0.02(-0.16%)
Jun 14, 2022 9.600 9.750 9.592 9.663 75,176 +0.06(+0.66%)
Jun 13, 2022 9.528 9.687 9.528 9.600 178,134 -0.21(-2.18%)
Jun 10, 2022 9.671 9.814 9.576 9.814 155,470 +0.13(+1.31%)
Jun 09, 2022 9.647 9.742 9.647 9.687 95,160 -0.02(-0.16%)
Jun 08, 2022 9.735 9.735 9.663 9.703 143,931 -0.05(-0.49%)
Jun 07, 2022 9.711 9.766 9.655 9.750 106,928 +0.02(+0.24%)
Jun 06, 2022 9.703 9.774 9.624 9.727 137,699 -0.01(-0.08%)
Jun 03, 2022 9.671 9.790 9.671 9.735 166,261 -0.01(-0.08%)
Jun 02, 2022 9.774 9.774 9.687 9.742 128,728 -0.02(-0.16%)
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.