Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.46 +0.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.013 3.024 2.903 2.932 160,358 -0.08(-2.70%)
Nov 26, 2008 2.921 3.021 2.829 3.013 401,669 +0.10(+3.42%)
Nov 25, 2008 2.917 2.917 2.773 2.914 335,888 +0.15(+5.48%)
Nov 24, 2008 2.806 2.814 2.662 2.762 512,008 +0.13(+4.76%)
Nov 21, 2008 2.770 2.806 2.500 2.637 888,638 -0.06(-2.06%)
Nov 20, 2008 2.792 2.832 2.651 2.692 587,646 -0.21(-7.37%)
Nov 19, 2008 3.135 3.135 2.847 2.906 400,927 -0.25(-7.85%)
Nov 18, 2008 3.209 3.239 3.098 3.154 322,256 -0.05(-1.61%)
Nov 17, 2008 3.290 3.353 3.205 3.205 343,524 -0.18(-5.24%)
Nov 14, 2008 3.331 3.401 3.250 3.383 333,377 -0.02(-0.54%)
Nov 13, 2008 3.323 3.401 3.198 3.401 850,747 +0.03(+0.99%)
Nov 12, 2008 3.316 3.397 3.316 3.368 373,508 -0.09(-2.56%)
Nov 11, 2008 3.456 3.508 3.346 3.456 551,667 -0.08(-2.30%)
Nov 10, 2008 3.586 3.604 3.504 3.538 443,635 -0.08(-2.34%)
Nov 07, 2008 3.693 3.711 3.597 3.623 485,745 -0.05(-1.31%)
Nov 06, 2008 3.530 3.674 3.530 3.671 613,237 +0.07(+2.05%)
Nov 05, 2008 3.785 3.785 3.530 3.597 1,215,457 -0.21(-5.44%)
Nov 04, 2008 3.730 3.874 3.656 3.804 755,671 +0.09(+2.39%)
Nov 03, 2008 3.575 3.726 3.545 3.715 468,080 +0.16(+4.57%)
Oct 31, 2008 3.637 3.637 3.545 3.552 556,714 +0.03(+0.84%)
Oct 30, 2008 3.674 3.674 3.504 3.523 563,872 +0.01(+0.21%)
Oct 29, 2008 3.453 3.515 3.405 3.515 408,135 +0.03(+0.85%)
Oct 28, 2008 3.423 3.497 3.386 3.486 508,999 +0.07(+1.94%)
Oct 27, 2008 3.408 3.500 3.386 3.419 407,721 -0.11(-3.24%)
Oct 24, 2008 3.456 3.567 3.386 3.534 536,117 -0.11(-2.94%)
Oct 23, 2008 3.659 3.693 3.582 3.641 431,898 -0.02(-0.50%)
Oct 22, 2008 3.700 3.833 3.600 3.659 473,036 -0.06(-1.49%)
Oct 21, 2008 3.700 3.792 3.693 3.715 298,958 -0.07(-1.76%)
Oct 20, 2008 3.652 3.885 3.648 3.781 714,189 +0.09(+2.40%)
Oct 17, 2008 3.375 3.700 3.360 3.693 533,309 +0.11(+3.20%)
Oct 16, 2008 3.475 3.582 3.375 3.578 504,070 +0.11(+3.30%)
Oct 15, 2008 3.693 3.722 3.416 3.464 540,185 -0.25(-6.67%)
Oct 14, 2008 3.911 4.261 3.700 3.711 687,339 -0.12(-3.12%)
Oct 13, 2008 3.390 3.962 3.390 3.831 888,925 +0.56(+17.22%)
Oct 10, 2008 3.083 3.323 2.936 3.268 1,587,901 -0.06(-1.78%)
Oct 09, 2008 3.530 3.583 3.213 3.327 839,325 -0.20(-5.75%)
Oct 08, 2008 3.896 3.896 3.412 3.530 1,227,654 -0.46(-11.48%)
Oct 07, 2008 3.848 4.010 3.840 3.988 1,028,714 +0.10(+2.66%)
Oct 06, 2008 4.162 4.210 3.785 3.885 755,928 -0.36(-8.52%)
Oct 03, 2008 4.128 4.269 4.128 4.247 432,137 +0.13(+3.14%)
Oct 02, 2008 4.191 4.202 4.103 4.117 353,341 -0.10(-2.28%)
Oct 01, 2008 4.088 4.272 4.084 4.213 388,862 +0.07(+1.60%)
Sep 30, 2008 4.066 4.298 4.062 4.147 1,001,084 +0.11(+2.74%)
Sep 29, 2008 4.298 4.516 3.992 4.036 1,130,154 -0.43(-9.67%)
Sep 26, 2008 4.416 4.505 4.394 4.468 0 -0.10(-2.10%)
Sep 25, 2008 4.442 4.575 4.442 4.564 466,309 +0.08(+1.90%)
Sep 24, 2008 4.487 4.594 4.461 4.479 490,606 -0.12(-2.57%)
Sep 23, 2008 4.793 4.793 4.505 4.597 454,773 -0.29(-5.97%)
Sep 22, 2008 4.885 4.889 4.657 4.889 936,595 +0.03(+0.68%)
Sep 19, 2008 4.398 4.874 4.398 4.856 0 +0.55(+12.88%)
Sep 18, 2008 4.173 4.357 4.051 4.302 1,210,970 +0.04(+1.04%)
Sep 17, 2008 4.476 4.542 4.158 4.258 1,437,259 -0.40(-8.49%)
Sep 16, 2008 4.693 4.730 4.634 4.653 726,820 -0.22(-4.55%)
Sep 15, 2008 4.911 4.915 4.793 4.874 1,265,258 -0.13(-2.51%)
Sep 12, 2008 4.985 5.041 4.930 5.000 778,941 +0.01(+0.30%)
Sep 11, 2008 4.948 4.985 4.930 4.985 461,917 +0.02(+0.45%)
Sep 10, 2008 4.989 5.007 4.952 4.963 221,993 -0.04(-0.81%)
Sep 09, 2008 5.007 5.037 4.986 5.004 202,885 -0.03(-0.51%)
Sep 08, 2008 5.059 5.059 5.007 5.029 238,339 -0.00(-0.07%)
Sep 05, 2008 5.022 5.041 5.011 5.033 0 -0.00(-0.07%)
Sep 04, 2008 5.066 5.074 5.018 5.037 157,826 -0.04(-0.73%)
Sep 03, 2008 5.096 5.100 5.052 5.074 356,304 -0.06(-1.08%)
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.