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, 2008 5.701 5.723 5.638 5.646 235,635 -0.04(-0.65%)
Apr 29, 2008 5.749 5.749 5.653 5.683 284,939 -0.06(-0.97%)
Apr 28, 2008 5.705 5.764 5.705 5.738 303,225 +0.04(+0.71%)
Apr 25, 2008 5.690 5.723 5.683 5.697 292,869 +0.01(+0.13%)
Apr 24, 2008 5.653 5.705 5.642 5.690 478,509 +0.01(+0.20%)
Apr 23, 2008 5.635 5.705 5.620 5.679 427,181 +0.04(+0.79%)
Apr 22, 2008 5.509 5.642 5.502 5.635 542,273 +0.11(+2.01%)
Apr 21, 2008 5.550 5.550 5.461 5.524 302,876 -0.03(-0.47%)
Apr 18, 2008 5.443 5.598 5.443 5.550 275,782 +0.11(+2.04%)
Apr 17, 2008 5.428 5.446 5.395 5.439 269,523 +0.01(+0.20%)
Apr 16, 2008 5.339 5.443 5.335 5.428 249,444 +0.08(+1.52%)
Apr 15, 2008 5.398 5.409 5.291 5.347 468,940 -0.05(-0.96%)
Apr 14, 2008 5.428 5.483 5.391 5.398 373,879 +0.00(+0.00%)
Apr 11, 2008 5.350 5.398 5.343 5.398 224,165 +0.04(+0.83%)
Apr 10, 2008 5.358 5.409 5.350 5.354 323,722 -0.01(-0.21%)
Apr 09, 2008 5.431 5.446 5.365 5.365 354,277 -0.07(-1.36%)
Apr 08, 2008 5.446 5.553 5.417 5.439 364,601 -0.04(-0.74%)
Apr 07, 2008 5.406 5.516 5.406 5.479 382,280 +0.08(+1.57%)
Apr 04, 2008 5.354 5.417 5.354 5.395 223,342 +0.02(+0.41%)
Apr 03, 2008 5.395 5.395 5.347 5.372 308,271 -0.03(-0.47%)
Apr 02, 2008 5.299 5.402 5.295 5.397 475,034 +0.07(+1.37%)
Apr 01, 2008 5.228 5.333 5.228 5.324 330,682 +0.10(+1.98%)
Mar 31, 2008 5.169 5.280 5.125 5.221 1,274,869 +0.07(+1.43%)
Mar 28, 2008 5.195 5.243 5.140 5.147 648,636 -0.07(-1.34%)
Mar 27, 2008 5.177 5.262 5.173 5.217 540,846 +0.03(+0.64%)
Mar 26, 2008 5.265 5.265 5.155 5.184 339,349 -0.04(-0.85%)
Mar 25, 2008 5.214 5.251 5.206 5.228 533,262 +0.03(+0.64%)
Mar 24, 2008 5.147 5.234 5.147 5.195 305,013 +0.03(+0.50%)
Mar 21, 2008 5.095 5.169 5.070 5.169 301,433 +0.00(+0.00%)
Mar 20, 2008 5.095 5.169 5.070 5.169 301,433 +0.05(+0.94%)
Mar 19, 2008 5.099 5.166 5.099 5.121 459,949 -0.04(-0.74%)
Mar 18, 2008 5.084 5.221 5.084 5.160 309,828 +0.11(+2.15%)
Mar 17, 2008 4.955 5.080 4.922 5.051 543,261 -0.11(-2.08%)
Mar 14, 2008 5.214 5.236 5.143 5.158 371,518 -0.11(-2.03%)
Mar 13, 2008 5.225 5.269 5.221 5.265 278,301 -0.01(-0.21%)
Mar 12, 2008 5.310 5.347 5.262 5.276 177,961 +0.00(+0.07%)
Mar 11, 2008 5.184 5.299 5.184 5.273 414,929 +0.06(+1.06%)
Mar 10, 2008 5.262 5.295 5.188 5.217 417,494 -0.10(-1.81%)
Mar 07, 2008 5.228 5.324 5.228 5.313 333,120 +0.05(+0.91%)
Mar 06, 2008 5.350 5.362 5.262 5.265 359,932 -0.08(-1.59%)
Mar 05, 2008 5.376 5.446 5.339 5.350 368,057 -0.06(-1.16%)
Mar 04, 2008 5.262 5.428 5.262 5.413 380,753 +0.00(+0.00%)
Mar 03, 2008 5.354 5.494 5.350 5.413 345,307 +0.01(+0.20%)
Feb 29, 2008 5.413 5.443 5.335 5.402 418,471 -0.03(-0.54%)
Feb 28, 2008 5.398 5.457 5.398 5.431 285,787 -0.01(-0.14%)
Feb 27, 2008 5.465 5.513 5.409 5.439 488,576 -0.06(-1.02%)
Feb 26, 2008 5.354 5.502 5.321 5.495 917,569 +0.12(+2.21%)
Feb 25, 2008 5.225 5.391 5.225 5.376 989,564 +0.16(+3.12%)
Feb 22, 2008 5.151 5.239 5.144 5.214 507,585 +0.08(+1.58%)
Feb 21, 2008 5.062 5.191 5.059 5.132 918,923 +0.04(+0.87%)
Feb 20, 2008 5.121 5.125 5.047 5.088 930,905 -0.05(-0.93%)
Feb 19, 2008 4.985 5.162 4.955 5.136 1,309,879 +0.16(+3.11%)
Feb 18, 2008 4.885 4.988 4.885 4.981 0 +0.00(+0.00%)
Feb 15, 2008 4.885 4.988 4.885 4.981 965,576 -0.01(-0.15%)
Feb 14, 2008 5.095 5.095 4.948 4.988 1,160,322 -0.10(-1.96%)
Feb 13, 2008 5.177 5.217 5.066 5.088 1,086,778 -0.13(-2.55%)
Feb 12, 2008 5.169 5.239 5.147 5.221 944,866 +0.05(+0.93%)
Feb 11, 2008 5.265 5.280 5.157 5.173 1,199,066 -0.20(-3.65%)
Feb 08, 2008 5.350 5.402 5.325 5.369 497,721 +0.01(+0.15%)
Feb 07, 2008 5.443 5.443 5.350 5.361 538,224 -0.05(-0.83%)
Feb 06, 2008 5.483 5.502 5.406 5.406 581,199 -0.07(-1.35%)
Feb 05, 2008 5.550 5.564 5.476 5.479 345,610 -0.11(-2.05%)
Feb 04, 2008 5.635 5.635 5.568 5.594 440,633 -0.05(-0.86%)
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.