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 (%)
Jan 29, 2010 5.683 5.683 5.557 5.585 665,405 -0.10(-1.79%)
Jan 28, 2010 5.668 5.723 5.575 5.686 741,817 +0.02(+0.39%)
Jan 27, 2010 5.657 5.694 5.598 5.664 779,945 +0.05(+0.92%)
Jan 26, 2010 5.653 5.716 5.605 5.612 1,172,246 -0.02(-0.39%)
Jan 25, 2010 5.609 5.635 5.579 5.635 629,247 +0.07(+1.19%)
Jan 22, 2010 5.546 5.590 5.531 5.568 719,796 +0.05(+0.87%)
Jan 21, 2010 5.516 5.539 5.483 5.520 597,525 +0.03(+0.47%)
Jan 20, 2010 5.461 5.502 5.461 5.494 344,378 +0.04(+0.74%)
Jan 19, 2010 5.461 5.465 5.428 5.454 441,776 +0.01(+0.24%)
Jan 15, 2010 5.472 5.440 5.440 5.440 378,890 -0.01(-0.11%)
Jan 14, 2010 5.428 5.450 5.424 5.446 341,943 +0.04(+0.68%)
Jan 13, 2010 5.409 5.409 5.380 5.409 370,719 +0.03(+0.48%)
Jan 12, 2010 5.347 5.391 5.339 5.383 294,069 +0.03(+0.62%)
Jan 11, 2010 5.339 5.376 5.335 5.350 380,978 +0.04(+0.83%)
Jan 08, 2010 5.302 5.313 5.287 5.306 354,331 +0.03(+0.63%)
Jan 07, 2010 5.258 5.284 5.239 5.273 304,704 +0.03(+0.56%)
Jan 06, 2010 5.273 5.295 5.228 5.243 425,136 -0.01(-0.14%)
Jan 05, 2010 5.262 5.269 5.225 5.251 435,934 +0.00(+0.00%)
Jan 04, 2010 5.251 5.287 5.195 5.251 431,252 +0.02(+0.42%)
Dec 31, 2009 5.291 5.228 5.228 5.228 380,244 -0.02(-0.39%)
Dec 30, 2009 5.280 5.291 5.243 5.249 238,012 -0.02(-0.46%)
Dec 29, 2009 5.239 5.280 5.239 5.273 294,908 -0.01(-0.14%)
Dec 28, 2009 5.258 5.299 5.206 5.280 441,405 +0.04(+0.78%)
Dec 24, 2009 5.188 5.239 5.166 5.239 210,707 +0.07(+1.28%)
Dec 23, 2009 5.114 5.173 5.114 5.173 410,972 +0.04(+0.72%)
Dec 22, 2009 5.158 5.158 5.095 5.136 534,863 -0.01(-0.22%)
Dec 21, 2009 5.162 5.169 5.147 5.147 448,745 +0.01(+0.29%)
Dec 18, 2009 5.073 5.132 5.070 5.132 361,061 +0.06(+1.21%)
Dec 17, 2009 5.095 5.114 5.070 5.071 503,718 -0.03(-0.62%)
Dec 16, 2009 5.055 5.103 5.049 5.103 348,354 +0.07(+1.29%)
Dec 15, 2009 5.025 5.040 5.014 5.038 285,890 +0.02(+0.32%)
Dec 14, 2009 5.026 5.059 5.014 5.022 484,946 +0.02(+0.44%)
Dec 11, 2009 5.003 5.044 4.985 4.999 772,128 -0.03(-0.51%)
Dec 10, 2009 5.033 5.036 4.996 5.025 416,153 +0.03(+0.59%)
Dec 09, 2009 4.985 5.003 4.973 4.996 387,161 +0.02(+0.37%)
Dec 08, 2009 4.974 4.977 4.949 4.977 234,879 -0.01(-0.30%)
Dec 07, 2009 5.003 5.003 4.951 4.992 267,720 +0.04(+0.90%)
Dec 04, 2009 4.951 4.988 4.915 4.948 670,930 +0.03(+0.68%)
Dec 03, 2009 4.885 4.915 4.874 4.915 341,591 +0.03(+0.68%)
Dec 02, 2009 4.867 4.885 4.863 4.881 300,338 +0.02(+0.38%)
Dec 01, 2009 4.844 4.870 4.844 4.863 392,014 +0.02(+0.46%)
Nov 30, 2009 4.800 4.841 4.800 4.841 295,233 +0.03(+0.69%)
Nov 27, 2009 4.785 4.826 4.778 4.807 93,279 -0.04(-0.84%)
Nov 25, 2009 4.837 4.855 4.811 4.848 645,229 +0.02(+0.38%)
Nov 24, 2009 4.811 4.837 4.807 4.830 292,595 -0.00(-0.08%)
Nov 23, 2009 4.844 4.863 4.811 4.833 455,778 -0.00(-0.08%)
Nov 20, 2009 4.811 4.844 4.804 4.837 352,143 +0.02(+0.38%)
Nov 19, 2009 4.763 4.819 4.752 4.819 439,477 +0.02(+0.38%)
Nov 18, 2009 4.767 4.800 4.763 4.800 326,473 +0.01(+0.31%)
Nov 17, 2009 4.793 4.793 4.750 4.785 281,670 +0.00(+0.00%)
Nov 16, 2009 4.811 4.819 4.785 4.785 351,227 -0.01(-0.15%)
Nov 13, 2009 4.759 4.815 4.759 4.793 231,318 +0.01(+0.23%)
Nov 12, 2009 4.734 4.789 4.727 4.782 409,358 +0.05(+1.01%)
Nov 11, 2009 4.734 4.763 4.697 4.734 298,697 +0.01(+0.16%)
Nov 10, 2009 4.741 4.752 4.715 4.726 181,339 -0.02(-0.47%)
Nov 09, 2009 4.785 4.785 4.723 4.748 242,227 +0.01(+0.16%)
Nov 06, 2009 4.671 4.741 4.671 4.741 258,024 +0.07(+1.50%)
Nov 05, 2009 4.689 4.689 4.652 4.671 291,130 +0.01(+0.24%)
Nov 04, 2009 4.638 4.671 4.623 4.660 282,672 +0.04(+0.80%)
Nov 03, 2009 4.623 4.634 4.608 4.623 254,620 -0.00(-0.08%)
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.