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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.517 6.550 6.484 6.521 250,517 +0.03(+0.51%)
Sep 29, 2005 6.432 6.528 6.417 6.487 280,308 +0.08(+1.33%)
Sep 28, 2005 6.343 6.447 6.321 6.403 369,681 +0.06(+0.99%)
Sep 27, 2005 6.388 6.432 6.295 6.340 528,387 -0.05(-0.75%)
Sep 26, 2005 6.432 6.436 6.343 6.388 326,349 -0.01(-0.12%)
Sep 23, 2005 6.395 6.462 6.366 6.395 446,326 -0.04(-0.69%)
Sep 22, 2005 6.487 6.487 6.428 6.439 333,932 -0.05(-0.74%)
Sep 21, 2005 6.517 6.521 6.465 6.487 229,663 -0.06(-0.90%)
Sep 20, 2005 6.550 6.591 6.547 6.547 392,973 -0.04(-0.67%)
Sep 19, 2005 6.565 6.606 6.554 6.591 268,662 -0.02(-0.28%)
Sep 16, 2005 6.587 6.609 6.565 6.609 132,435 +0.02(+0.34%)
Sep 15, 2005 6.624 6.624 6.550 6.587 379,161 -0.00(-0.06%)
Sep 14, 2005 6.650 6.657 6.572 6.591 550,595 -0.05(-0.78%)
Sep 13, 2005 6.613 6.661 6.609 6.643 239,413 +0.02(+0.33%)
Sep 12, 2005 6.639 6.646 6.609 6.620 257,016 -0.01(-0.22%)
Sep 09, 2005 6.661 6.665 6.613 6.635 292,224 -0.01(-0.11%)
Sep 08, 2005 6.646 6.668 6.631 6.643 301,162 -0.00(-0.06%)
Sep 07, 2005 6.657 6.672 6.631 6.646 212,871 -0.01(-0.22%)
Sep 06, 2005 6.650 6.676 6.635 6.661 189,038 +0.02(+0.28%)
Sep 02, 2005 6.679 6.679 6.631 6.643 148,143 -0.02(-0.33%)
Sep 01, 2005 6.650 6.698 6.624 6.665 310,099 +0.02(+0.33%)
Aug 31, 2005 6.665 6.687 6.628 6.643 384,306 -0.00(-0.06%)
Aug 30, 2005 6.624 6.657 6.620 6.646 278,683 +0.01(+0.22%)
Aug 29, 2005 6.628 6.646 6.620 6.631 183,893 -0.00(-0.06%)
Aug 26, 2005 6.635 6.650 6.620 6.635 201,496 +0.01(+0.17%)
Aug 25, 2005 6.646 6.661 6.613 6.624 441,722 -0.02(-0.33%)
Aug 24, 2005 6.631 6.661 6.620 6.646 364,265 +0.00(+0.00%)
Aug 23, 2005 6.631 6.654 6.628 6.646 232,100 +0.02(+0.33%)
Aug 22, 2005 6.646 6.650 6.595 6.624 296,558 -0.04(-0.66%)
Aug 19, 2005 6.631 6.668 6.620 6.668 282,745 +0.05(+0.78%)
Aug 18, 2005 6.609 6.635 6.595 6.617 332,307 +0.01(+0.11%)
Aug 17, 2005 6.609 6.620 6.591 6.609 345,036 -0.01(-0.17%)
Aug 16, 2005 6.631 6.639 6.602 6.620 359,119 -0.01(-0.17%)
Aug 15, 2005 6.591 6.635 6.569 6.631 297,099 +0.01(+0.17%)
Aug 12, 2005 6.595 6.628 6.554 6.620 171,434 +0.02(+0.34%)
Aug 11, 2005 6.572 6.620 6.554 6.598 239,954 +0.02(+0.28%)
Aug 10, 2005 6.572 6.606 6.558 6.580 297,912 +0.01(+0.11%)
Aug 09, 2005 6.613 6.631 6.558 6.572 305,495 -0.06(-0.84%)
Aug 08, 2005 6.631 6.646 6.602 6.628 311,724 +0.00(+0.00%)
Aug 05, 2005 6.624 6.646 6.624 6.628 112,394 +0.00(+0.00%)
Aug 04, 2005 6.631 6.646 6.620 6.628 290,329 -0.00(-0.07%)
Aug 03, 2005 6.617 6.646 6.617 6.632 245,371 +0.00(+0.07%)
Aug 02, 2005 6.591 6.639 6.576 6.628 258,912 +0.04(+0.62%)
Aug 01, 2005 6.528 6.631 6.528 6.587 303,599 +0.03(+0.51%)
Jul 29, 2005 6.565 6.580 6.506 6.554 347,744 +0.02(+0.34%)
Jul 28, 2005 6.499 6.550 6.484 6.532 325,536 +0.03(+0.51%)
Jul 27, 2005 6.532 6.572 6.491 6.499 498,325 -0.03(-0.40%)
Jul 26, 2005 6.565 6.598 6.510 6.524 451,743 -0.04(-0.62%)
Jul 25, 2005 6.620 6.620 6.554 6.565 253,767 -0.01(-0.17%)
Jul 22, 2005 6.539 6.606 6.539 6.576 296,287 +0.04(+0.56%)
Jul 21, 2005 6.572 6.572 6.521 6.539 336,369 -0.02(-0.33%)
Jul 20, 2005 6.554 6.587 6.547 6.561 192,559 -0.06(-0.90%)
Jul 19, 2005 6.602 6.628 6.558 6.620 283,287 +0.01(+0.22%)
Jul 18, 2005 6.643 6.643 6.595 6.606 197,976 -0.03(-0.50%)
Jul 15, 2005 6.628 6.639 6.598 6.639 290,329 +0.01(+0.17%)
Jul 14, 2005 6.580 6.628 6.539 6.628 355,869 +0.05(+0.79%)
Jul 13, 2005 6.535 6.587 6.495 6.576 433,326 +0.02(+0.28%)
Jul 12, 2005 6.591 6.609 6.513 6.558 324,453 -0.06(-0.84%)
Jul 11, 2005 6.620 6.628 6.565 6.613 162,497 +0.02(+0.28%)
Jul 08, 2005 6.606 6.624 6.576 6.595 272,183 +0.01(+0.11%)
Jul 07, 2005 6.628 6.635 6.572 6.587 325,536 -0.02(-0.34%)
Jul 06, 2005 6.565 6.628 6.535 6.609 296,287 +0.06(+0.96%)
Jul 05, 2005 6.550 6.550 6.465 6.547 258,100 +0.01(+0.17%)
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.