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 (%)
May 31, 2005 6.632 6.717 6.632 6.673 236,140 +0.10(+1.52%)
May 27, 2005 6.481 6.595 6.470 6.573 329,838 +0.11(+1.71%)
May 26, 2005 6.532 6.588 6.462 6.462 597,663 +0.00(+0.06%)
May 25, 2005 6.588 6.639 6.436 6.459 577,894 -0.10(-1.58%)
May 24, 2005 6.569 6.625 6.536 6.562 420,828 -0.02(-0.28%)
May 23, 2005 6.643 6.684 6.562 6.580 425,432 -0.02(-0.34%)
May 20, 2005 6.625 6.632 6.588 6.603 396,456 -0.01(-0.22%)
May 19, 2005 6.758 6.758 6.599 6.617 457,657 -0.12(-1.81%)
May 18, 2005 6.743 6.758 6.691 6.739 272,969 +0.01(+0.22%)
May 17, 2005 6.732 6.750 6.654 6.724 381,832 +0.00(+0.05%)
May 16, 2005 6.688 6.739 6.684 6.721 233,703 +0.02(+0.33%)
May 13, 2005 6.702 6.702 6.658 6.699 495,841 +0.00(+0.00%)
May 12, 2005 6.813 6.820 6.684 6.699 390,227 -0.10(-1.52%)
May 11, 2005 6.857 6.905 6.791 6.802 325,776 -0.09(-1.34%)
May 10, 2005 6.913 6.942 6.861 6.894 270,261 -0.04(-0.59%)
May 09, 2005 6.872 6.939 6.835 6.935 239,390 +0.07(+0.97%)
May 06, 2005 6.872 6.876 6.795 6.868 244,535 +0.01(+0.11%)
May 05, 2005 6.883 6.891 6.832 6.861 218,267 -0.01(-0.16%)
May 04, 2005 6.894 6.920 6.820 6.872 319,277 +0.00(+0.00%)
May 03, 2005 6.942 6.957 6.872 6.872 291,384 -0.07(-1.01%)
May 02, 2005 6.898 6.957 6.880 6.942 361,251 +0.02(+0.32%)
Apr 29, 2005 6.868 6.924 6.828 6.920 339,858 +0.07(+1.02%)
Apr 28, 2005 6.820 6.920 6.806 6.850 343,107 +0.03(+0.43%)
Apr 27, 2005 6.728 6.832 6.706 6.820 340,129 +0.11(+1.71%)
Apr 26, 2005 6.776 6.795 6.699 6.706 488,529 -0.02(-0.27%)
Apr 25, 2005 6.850 6.887 6.706 6.724 372,083 -0.07(-1.09%)
Apr 22, 2005 6.802 6.820 6.772 6.798 279,739 -0.01(-0.16%)
Apr 21, 2005 6.846 6.887 6.798 6.809 255,096 -0.06(-0.86%)
Apr 20, 2005 6.839 6.916 6.839 6.868 223,412 +0.01(+0.22%)
Apr 19, 2005 6.798 6.868 6.787 6.854 330,109 +0.01(+0.16%)
Apr 18, 2005 6.809 6.902 6.776 6.843 434,910 -0.00(-0.05%)
Apr 15, 2005 6.920 6.942 6.769 6.846 380,749 -0.07(-1.07%)
Apr 14, 2005 6.905 6.931 6.857 6.920 364,501 -0.02(-0.27%)
Apr 13, 2005 6.972 7.049 6.916 6.939 307,903 -0.07(-1.05%)
Apr 12, 2005 7.064 7.083 6.957 7.012 259,700 -0.05(-0.68%)
Apr 11, 2005 7.116 7.120 7.049 7.060 204,185 -0.03(-0.42%)
Apr 08, 2005 7.123 7.127 7.057 7.090 236,140 -0.03(-0.42%)
Apr 07, 2005 7.108 7.127 7.090 7.120 176,022 +0.01(+0.16%)
Apr 06, 2005 7.086 7.120 7.064 7.108 227,745 +0.03(+0.42%)
Apr 05, 2005 7.060 7.101 7.046 7.079 202,560 -0.00(-0.05%)
Apr 04, 2005 7.068 7.090 7.031 7.083 237,223 +0.02(+0.26%)
Apr 01, 2005 6.961 7.072 6.953 7.064 248,326 +0.09(+1.32%)
Mar 31, 2005 7.016 7.020 6.928 6.972 233,703 +0.03(+0.48%)
Mar 30, 2005 6.902 6.957 6.887 6.939 215,017 +0.05(+0.75%)
Mar 29, 2005 6.905 6.976 6.887 6.887 320,902 -0.06(-0.80%)
Mar 28, 2005 7.016 7.057 6.872 6.942 458,740 -0.08(-1.10%)
Mar 24, 2005 7.049 7.094 7.020 7.020 351,232 +0.00(+0.00%)
Mar 23, 2005 7.031 7.068 7.016 7.020 489,883 -0.04(-0.58%)
Mar 22, 2005 7.053 7.097 7.038 7.060 301,404 -0.03(-0.36%)
Mar 21, 2005 7.060 7.120 7.027 7.086 530,233 +0.03(+0.37%)
Mar 18, 2005 7.097 7.097 7.060 7.060 249,951 -0.02(-0.31%)
Mar 17, 2005 7.123 7.123 7.083 7.083 298,966 -0.03(-0.42%)
Mar 16, 2005 7.097 7.123 7.086 7.112 349,607 +0.03(+0.36%)
Mar 15, 2005 7.127 7.138 7.064 7.086 286,239 -0.04(-0.52%)
Mar 14, 2005 7.123 7.142 7.090 7.123 237,494 +0.00(+0.00%)
Mar 11, 2005 7.145 7.164 7.090 7.123 249,951 -0.02(-0.31%)
Mar 10, 2005 7.175 7.179 7.138 7.145 235,869 -0.02(-0.26%)
Mar 09, 2005 7.193 7.193 7.149 7.164 300,591 -0.03(-0.41%)
Mar 08, 2005 7.201 7.212 7.175 7.193 345,545 -0.00(-0.05%)
Mar 07, 2005 7.201 7.219 7.186 7.197 449,533 -0.00(-0.05%)
Mar 04, 2005 7.171 7.204 7.156 7.201 446,013 +0.01(+0.10%)
Mar 03, 2005 7.186 7.201 7.164 7.193 311,965 +0.03(+0.41%)
Mar 02, 2005 7.127 7.175 7.108 7.164 486,633 +0.04(+0.52%)
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.