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 (%)
May 31, 2019 9.031 9.037 8.964 8.964 211,575 -0.09(-0.96%)
May 30, 2019 9.031 9.057 9.028 9.051 114,326 +0.03(+0.29%)
May 29, 2019 9.024 9.044 9.004 9.024 191,813 -0.01(-0.15%)
May 28, 2019 9.031 9.064 9.019 9.037 100,739 +0.01(+0.07%)
May 24, 2019 9.024 9.064 9.004 9.031 71,878 +0.04(+0.44%)
May 23, 2019 8.991 9.031 8.951 8.991 134,826 -0.04(-0.47%)
May 22, 2019 9.040 9.053 9.000 9.034 205,138 -0.04(-0.44%)
May 21, 2019 9.067 9.086 9.053 9.073 157,576 +0.04(+0.44%)
May 20, 2019 9.020 9.060 9.007 9.034 145,335 +0.00(+0.00%)
May 17, 2019 9.040 9.067 9.020 9.034 152,424 -0.01(-0.15%)
May 16, 2019 9.034 9.047 9.014 9.047 180,633 +0.03(+0.37%)
May 15, 2019 8.987 9.017 8.987 9.014 105,847 +0.03(+0.37%)
May 14, 2019 8.954 9.000 8.934 8.981 139,373 +0.05(+0.52%)
May 13, 2019 8.934 8.948 8.914 8.934 153,560 -0.04(-0.44%)
May 10, 2019 8.961 8.981 8.948 8.974 127,625 +0.03(+0.30%)
May 09, 2019 8.934 8.961 8.934 8.948 112,030 -0.03(-0.37%)
May 08, 2019 9.020 9.024 8.941 8.981 201,923 -0.03(-0.37%)
May 07, 2019 9.067 9.073 9.000 9.014 129,302 -0.07(-0.80%)
May 06, 2019 9.027 9.086 9.027 9.086 126,337 +0.03(+0.37%)
May 03, 2019 9.100 9.146 9.034 9.053 245,875 -0.03(-0.29%)
May 02, 2019 9.073 9.105 9.067 9.080 205,139 +0.01(+0.15%)
May 01, 2019 9.080 9.080 9.053 9.067 111,790 +0.02(+0.22%)
Apr 30, 2019 9.014 9.053 9.014 9.047 136,713 +0.03(+0.37%)
Apr 29, 2019 8.994 9.020 8.994 9.014 173,230 +0.02(+0.22%)
Apr 26, 2019 8.981 9.014 8.981 8.994 146,980 +0.01(+0.15%)
Apr 25, 2019 8.987 8.987 8.934 8.981 113,326 +0.01(+0.07%)
Apr 24, 2019 9.007 9.007 8.967 8.974 140,930 +0.00(+0.00%)
Apr 23, 2019 8.941 8.981 8.934 8.974 264,618 +0.04(+0.44%)
Apr 22, 2019 8.948 8.961 8.928 8.934 112,209 -0.02(-0.18%)
Apr 18, 2019 8.937 8.963 8.937 8.950 72,382 +0.01(+0.15%)
Apr 17, 2019 8.937 8.970 8.930 8.937 139,459 +0.01(+0.15%)
Apr 16, 2019 8.924 8.944 8.917 8.924 142,065 +0.03(+0.30%)
Apr 15, 2019 8.904 8.911 8.878 8.898 206,089 -0.01(-0.07%)
Apr 12, 2019 8.891 8.917 8.878 8.904 255,923 +0.03(+0.37%)
Apr 11, 2019 8.884 8.904 8.858 8.871 126,716 +0.00(+0.00%)
Apr 10, 2019 8.838 8.878 8.838 8.871 254,313 +0.06(+0.67%)
Apr 09, 2019 8.812 8.838 8.779 8.812 314,331 +0.01(+0.15%)
Apr 08, 2019 8.806 8.825 8.792 8.799 580,460 -0.01(-0.07%)
Apr 05, 2019 8.832 8.845 8.766 8.806 829,357 -0.04(-0.45%)
Apr 04, 2019 8.825 8.871 8.819 8.845 127,405 +0.00(+0.00%)
Apr 03, 2019 8.891 8.898 8.838 8.845 203,933 -0.05(-0.52%)
Apr 02, 2019 8.786 8.911 8.776 8.891 316,442 +0.12(+1.35%)
Apr 01, 2019 8.694 8.786 8.687 8.773 188,237 +0.10(+1.14%)
Mar 29, 2019 8.687 8.720 8.641 8.674 257,292 -0.01(-0.15%)
Mar 28, 2019 8.720 8.746 8.687 8.687 191,331 -0.05(-0.53%)
Mar 27, 2019 8.773 8.779 8.733 8.733 175,661 -0.05(-0.56%)
Mar 26, 2019 8.819 8.838 8.773 8.782 189,373 -0.04(-0.41%)
Mar 25, 2019 8.779 8.825 8.746 8.819 294,511 +0.03(+0.37%)
Mar 22, 2019 8.865 8.889 8.753 8.786 301,239 -0.07(-0.74%)
Mar 21, 2019 8.944 8.970 8.838 8.852 261,658 -0.12(-1.39%)
Mar 20, 2019 9.042 9.042 8.878 8.976 506,586 -0.05(-0.55%)
Mar 19, 2019 9.020 9.046 9.007 9.026 133,845 +0.02(+0.22%)
Mar 18, 2019 8.968 9.013 8.954 9.007 128,052 +0.07(+0.81%)
Mar 15, 2019 8.968 8.987 8.935 8.935 101,973 -0.01(-0.15%)
Mar 14, 2019 8.968 8.994 8.935 8.948 77,452 -0.03(-0.36%)
Mar 13, 2019 8.941 9.007 8.922 8.981 194,095 +0.03(+0.37%)
Mar 12, 2019 8.948 8.968 8.935 8.948 140,153 +0.01(+0.07%)
Mar 11, 2019 8.941 8.974 8.935 8.941 148,367 +0.02(+0.22%)
Mar 08, 2019 8.935 8.935 8.883 8.922 133,161 -0.03(-0.37%)
Mar 07, 2019 8.922 8.954 8.876 8.954 147,921 +0.03(+0.37%)
Mar 06, 2019 8.935 8.935 8.896 8.922 147,393 +0.00(+0.00%)
Mar 05, 2019 8.922 8.922 8.896 8.922 80,546 +0.01(+0.15%)
Mar 04, 2019 8.935 8.935 8.876 8.909 112,461 -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.