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, 2022 9.872 10.02 9.758 9.758 65,096 -0.02(-0.17%)
Aug 30, 2022 9.904 9.904 9.771 9.775 99,857 -0.09(-0.90%)
Aug 29, 2022 9.896 10.03 9.864 9.864 65,387 -0.11(-1.13%)
Aug 26, 2022 10.12 10.12 9.977 9.977 61,671 -0.11(-1.04%)
Aug 25, 2022 10.10 10.16 10.07 10.08 46,696 -0.01(-0.08%)
Aug 24, 2022 10.05 10.16 10.05 10.09 27,019 +0.04(+0.40%)
Aug 23, 2022 10.04 10.07 10.03 10.05 20,778 +0.01(+0.14%)
Aug 22, 2022 10.10 10.10 10.01 10.04 22,026 -0.08(-0.79%)
Aug 19, 2022 10.18 10.23 10.09 10.12 37,745 -0.14(-1.33%)
Aug 18, 2022 10.25 10.31 10.18 10.25 63,712 -0.02(-0.16%)
Aug 17, 2022 10.48 10.48 10.23 10.27 164,769 -0.15(-1.46%)
Aug 16, 2022 10.41 10.48 10.31 10.42 108,861 +0.01(+0.08%)
Aug 15, 2022 10.60 10.60 10.36 10.41 70,495 +0.01(+0.08%)
Aug 12, 2022 10.42 10.48 10.37 10.40 41,588 +0.04(+0.39%)
Aug 11, 2022 10.48 10.62 10.32 10.36 97,044 -0.02(-0.23%)
Aug 10, 2022 10.36 10.42 10.33 10.39 61,215 +0.06(+0.54%)
Aug 09, 2022 10.38 10.40 10.31 10.33 64,081 -0.03(-0.31%)
Aug 08, 2022 10.39 10.39 10.32 10.36 43,298 +0.03(+0.31%)
Aug 05, 2022 10.43 10.43 10.29 10.33 96,381 -0.07(-0.69%)
Aug 04, 2022 10.34 10.48 10.19 10.40 168,050 +0.13(+1.25%)
Aug 03, 2022 10.19 10.34 10.10 10.28 87,672 +0.10(+1.03%)
Aug 02, 2022 10.12 10.17 10.02 10.17 46,269 +0.10(+0.96%)
Aug 01, 2022 10.00 10.11 9.971 10.08 73,940 +0.04(+0.40%)
Jul 29, 2022 9.971 10.04 9.827 10.04 69,652 +0.22(+2.21%)
Jul 28, 2022 9.690 9.866 9.669 9.818 79,225 +0.17(+1.75%)
Jul 27, 2022 9.641 9.738 9.561 9.649 63,844 +0.03(+0.33%)
Jul 26, 2022 9.698 9.698 9.593 9.617 42,133 -0.05(-0.50%)
Jul 25, 2022 9.633 9.730 9.633 9.665 50,913 +0.00(+0.00%)
Jul 22, 2022 9.601 9.754 9.586 9.665 54,756 +0.11(+1.18%)
Jul 21, 2022 9.352 9.593 9.352 9.553 60,060 +0.13(+1.43%)
Jul 20, 2022 9.490 9.490 9.410 9.418 70,494 -0.02(-0.17%)
Jul 19, 2022 9.354 9.474 9.282 9.434 156,060 +0.08(+0.85%)
Jul 18, 2022 9.386 9.442 9.306 9.354 78,825 +0.02(+0.26%)
Jul 15, 2022 9.266 9.394 9.234 9.330 95,848 +0.06(+0.69%)
Jul 14, 2022 9.250 9.314 9.250 9.266 26,747 -0.06(-0.68%)
Jul 13, 2022 9.306 9.346 9.234 9.330 80,337 +0.01(+0.09%)
Jul 12, 2022 9.330 9.378 9.306 9.322 90,087 +0.02(+0.26%)
Jul 11, 2022 9.330 9.354 9.242 9.298 114,062 -0.04(-0.43%)
Jul 08, 2022 9.346 9.410 9.282 9.338 33,057 -0.01(-0.09%)
Jul 07, 2022 9.354 9.450 9.282 9.346 89,790 +0.02(+0.26%)
Jul 06, 2022 9.426 9.442 9.274 9.322 95,910 -0.06(-0.68%)
Jul 05, 2022 9.458 9.506 9.282 9.386 161,880 -0.06(-0.68%)
Jul 01, 2022 9.338 9.482 9.338 9.450 79,515 +0.05(+0.51%)
Jun 30, 2022 9.546 9.546 9.234 9.402 226,238 -0.05(-0.51%)
Jun 29, 2022 9.474 9.522 9.426 9.450 70,341 -0.02(-0.25%)
Jun 28, 2022 9.450 9.554 9.450 9.474 57,712 +0.01(+0.08%)
Jun 27, 2022 9.362 9.466 9.330 9.466 94,362 +0.09(+0.94%)
Jun 24, 2022 9.282 9.410 9.282 9.378 83,804 +0.13(+1.38%)
Jun 23, 2022 9.179 9.282 9.179 9.250 127,684 +0.04(+0.43%)
Jun 22, 2022 9.202 9.258 9.179 9.210 76,345 -0.03(-0.36%)
Jun 21, 2022 9.276 9.347 9.220 9.244 98,575 +0.03(+0.34%)
Jun 17, 2022 9.125 9.236 9.117 9.212 94,481 +0.08(+0.87%)
Jun 16, 2022 9.617 9.617 9.093 9.133 248,825 -0.52(-5.34%)
Jun 15, 2022 9.767 9.783 9.593 9.648 60,650 -0.02(-0.16%)
Jun 14, 2022 9.601 9.751 9.593 9.664 75,169 +0.06(+0.66%)
Jun 13, 2022 9.529 9.688 9.529 9.601 178,117 -0.21(-2.18%)
Jun 10, 2022 9.672 9.815 9.577 9.815 155,455 +0.13(+1.31%)
Jun 09, 2022 9.648 9.743 9.648 9.688 95,151 -0.02(-0.16%)
Jun 08, 2022 9.735 9.735 9.664 9.704 143,917 -0.05(-0.49%)
Jun 07, 2022 9.712 9.767 9.656 9.751 106,918 +0.02(+0.24%)
Jun 06, 2022 9.704 9.775 9.624 9.728 137,686 -0.01(-0.08%)
Jun 03, 2022 9.672 9.791 9.672 9.735 166,245 -0.01(-0.08%)
Jun 02, 2022 9.775 9.775 9.688 9.743 128,715 -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.