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

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

13.42 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 7.638 7.709 7.630 7.652 224,858 -0.06(-0.74%)
Apr 29, 2020 7.673 7.720 7.616 7.709 224,716 +0.05(+0.65%)
Apr 28, 2020 7.623 7.677 7.623 7.659 197,695 +0.04(+0.47%)
Apr 27, 2020 7.673 7.673 7.573 7.623 141,842 -0.04(-0.47%)
Apr 24, 2020 7.645 7.688 7.630 7.659 240,482 +0.00(+0.00%)
Apr 23, 2020 7.709 7.709 7.616 7.659 179,248 -0.06(-0.83%)
Apr 22, 2020 7.652 7.731 7.638 7.724 125,119 +0.11(+1.38%)
Apr 21, 2020 7.590 7.618 7.419 7.618 223,139 -0.06(-0.83%)
Apr 20, 2020 7.704 7.782 7.657 7.682 101,470 -0.06(-0.83%)
Apr 17, 2020 7.739 7.768 7.533 7.746 505,063 +0.06(+0.74%)
Apr 16, 2020 7.647 7.689 7.604 7.689 570,942 +0.02(+0.28%)
Apr 15, 2020 7.561 7.668 7.490 7.668 153,500 +0.02(+0.28%)
Apr 14, 2020 7.625 7.832 7.597 7.647 320,507 +0.16(+2.19%)
Apr 13, 2020 7.775 7.803 7.405 7.483 318,069 -0.27(-3.49%)
Apr 09, 2020 7.796 8.131 7.682 7.754 488,068 +0.16(+2.06%)
Apr 08, 2020 7.390 7.828 7.390 7.597 311,517 +0.27(+3.69%)
Apr 07, 2020 7.326 7.601 7.255 7.326 403,677 +0.11(+1.48%)
Apr 06, 2020 7.006 7.312 7.006 7.220 132,612 +0.28(+4.11%)
Apr 03, 2020 7.056 7.163 6.928 6.935 147,193 -0.19(-2.70%)
Apr 02, 2020 7.049 7.198 6.999 7.127 302,170 +0.06(+0.81%)
Apr 01, 2020 7.255 7.291 7.020 7.070 470,884 -0.23(-3.12%)
Mar 31, 2020 6.978 7.348 6.931 7.298 745,401 +0.36(+5.13%)
Mar 30, 2020 6.785 6.978 6.735 6.942 445,228 +0.13(+1.88%)
Mar 27, 2020 6.821 6.942 6.664 6.814 512,086 -0.02(-0.31%)
Mar 26, 2020 6.586 6.949 6.586 6.835 484,039 +0.26(+3.90%)
Mar 25, 2020 5.924 6.828 5.924 6.579 692,476 +0.75(+12.96%)
Mar 24, 2020 5.753 6.244 5.753 5.824 850,968 +0.43(+7.92%)
Mar 23, 2020 6.266 6.266 5.397 5.397 1,077,257 -0.92(-14.55%)
Mar 20, 2020 6.796 6.796 6.034 6.316 1,779,638 -0.27(-4.07%)
Mar 19, 2020 6.104 7.064 5.159 6.584 1,450,608 +0.48(+7.86%)
Mar 18, 2020 7.375 7.375 6.104 6.104 1,261,080 -1.52(-19.91%)
Mar 17, 2020 7.424 7.671 7.205 7.622 588,445 +0.27(+3.65%)
Mar 16, 2020 7.382 7.470 7.092 7.353 576,402 -0.66(-8.19%)
Mar 13, 2020 7.692 8.250 7.688 8.010 1,072,260 +0.47(+6.27%)
Mar 12, 2020 7.897 7.929 7.205 7.537 884,958 -0.65(-7.93%)
Mar 11, 2020 8.363 8.472 8.158 8.186 841,423 -0.37(-4.37%)
Mar 10, 2020 8.694 8.730 8.433 8.560 300,216 +0.03(+0.33%)
Mar 09, 2020 8.871 8.984 8.439 8.532 476,863 -0.69(-7.50%)
Mar 06, 2020 9.167 9.224 9.019 9.224 269,234 -0.11(-1.21%)
Mar 05, 2020 9.513 9.534 9.308 9.336 157,207 -0.25(-2.58%)
Mar 04, 2020 9.407 9.601 9.407 9.583 310,101 +0.25(+2.72%)
Mar 03, 2020 9.344 9.440 9.329 9.329 327,407 +0.03(+0.30%)
Mar 02, 2020 9.146 9.336 9.111 9.301 440,795 +0.17(+1.85%)
Feb 28, 2020 9.202 9.279 9.132 9.132 640,635 -0.30(-3.14%)
Feb 27, 2020 9.576 9.576 9.329 9.428 409,780 -0.18(-1.84%)
Feb 26, 2020 9.640 9.678 9.598 9.605 224,532 -0.04(-0.37%)
Feb 25, 2020 9.710 9.760 9.605 9.640 277,170 -0.06(-0.58%)
Feb 24, 2020 9.816 9.817 9.696 9.696 411,001 -0.17(-1.72%)
Feb 21, 2020 9.859 9.880 9.859 9.866 136,884 -0.02(-0.21%)
Feb 20, 2020 9.852 9.887 9.852 9.887 64,297 +0.03(+0.32%)
Feb 19, 2020 9.856 9.877 9.856 9.856 97,892 +0.02(+0.21%)
Feb 18, 2020 9.856 9.856 9.835 9.835 120,274 -0.01(-0.14%)
Feb 14, 2020 9.849 9.863 9.842 9.849 120,886 +0.01(+0.07%)
Feb 13, 2020 9.835 9.849 9.800 9.842 271,442 -0.01(-0.07%)
Feb 12, 2020 9.842 9.870 9.842 9.849 182,019 +0.01(+0.07%)
Feb 11, 2020 9.842 9.842 9.793 9.842 209,846 +0.01(+0.07%)
Feb 10, 2020 9.800 9.849 9.796 9.835 143,516 +0.06(+0.57%)
Feb 07, 2020 9.758 9.789 9.755 9.779 221,672 +0.01(+0.07%)
Feb 06, 2020 9.793 9.793 9.751 9.772 124,430 +0.01(+0.07%)
Feb 05, 2020 9.800 9.807 9.758 9.765 190,917 +0.00(+0.00%)
Feb 04, 2020 9.800 9.856 9.765 9.765 280,664 -0.01(-0.07%)
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.