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

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 5.646 5.653 5.609 5.642 492,096 -0.00(-0.06%)
Jan 31, 2008 5.594 5.649 5.572 5.646 377,156 +0.05(+0.92%)
Jan 30, 2008 5.701 5.712 5.583 5.594 607,727 -0.09(-1.62%)
Jan 29, 2008 5.742 5.742 5.683 5.686 311,702 -0.01(-0.13%)
Jan 28, 2008 5.668 5.701 5.664 5.694 261,767 +0.01(+0.13%)
Jan 25, 2008 5.675 5.793 5.671 5.686 471,784 +0.00(+0.06%)
Jan 24, 2008 5.671 5.731 5.668 5.683 573,264 +0.01(+0.13%)
Jan 23, 2008 5.771 5.771 5.575 5.675 525,785 -0.07(-1.21%)
Jan 22, 2008 5.649 5.808 5.498 5.745 486,490 -0.14(-2.40%)
Jan 21, 2008 5.945 5.974 5.856 5.886 0 +0.00(+0.00%)
Jan 18, 2008 5.945 5.974 5.856 5.886 514,575 -0.07(-1.18%)
Jan 17, 2008 6.059 6.078 5.926 5.956 454,321 -0.13(-2.06%)
Jan 16, 2008 6.111 6.122 6.055 6.081 462,738 -0.01(-0.24%)
Jan 15, 2008 6.041 6.103 6.037 6.096 520,547 +0.04(+0.61%)
Jan 14, 2008 6.085 6.085 6.055 6.059 301,433 +0.01(+0.18%)
Jan 11, 2008 6.063 6.074 6.022 6.048 351,401 +0.01(+0.24%)
Jan 10, 2008 6.037 6.048 5.974 6.033 374,941 +0.03(+0.49%)
Jan 09, 2008 5.948 6.037 5.930 6.004 554,658 +0.03(+0.56%)
Jan 08, 2008 5.926 5.974 5.926 5.971 568,895 +0.05(+0.87%)
Jan 07, 2008 5.934 5.963 5.908 5.919 432,785 -0.01(-0.25%)
Jan 04, 2008 5.967 5.967 5.893 5.934 541,875 +0.01(+0.25%)
Jan 03, 2008 5.875 5.941 5.871 5.919 446,597 +0.06(+0.94%)
Jan 02, 2008 5.764 5.882 5.764 5.863 488,497 +0.10(+1.73%)
Jan 01, 2008 5.797 5.830 5.760 5.764 696,543 +0.00(+0.00%)
Dec 31, 2007 5.797 5.830 5.760 5.764 696,543 -0.03(-0.57%)
Dec 28, 2007 5.771 5.823 5.731 5.797 819,529 -0.00(-0.06%)
Dec 27, 2007 5.849 5.915 5.801 5.801 813,300 -0.06(-1.01%)
Dec 26, 2007 7.344 5.908 5.852 5.860 522,429 +0.00(+0.06%)
Dec 24, 2007 5.804 5.871 5.804 5.856 291,412 +0.04(+0.70%)
Dec 21, 2007 5.790 5.900 5.771 5.815 825,650 +0.03(+0.51%)
Dec 20, 2007 5.834 5.856 5.771 5.786 865,841 -0.03(-0.57%)
Dec 19, 2007 5.852 5.897 5.819 5.819 913,837 +0.01(+0.25%)
Dec 18, 2007 5.838 5.867 5.801 5.804 570,908 -0.04(-0.76%)
Dec 17, 2007 5.760 5.852 5.749 5.849 485,867 +0.04(+0.64%)
Dec 14, 2007 5.731 5.871 5.727 5.812 535,158 +0.05(+0.83%)
Dec 13, 2007 5.790 5.820 5.760 5.764 466,097 -0.08(-1.39%)
Dec 12, 2007 5.856 5.897 5.830 5.845 487,221 +0.01(+0.19%)
Dec 11, 2007 5.852 5.919 5.834 5.834 407,329 -0.06(-1.00%)
Dec 10, 2007 5.834 6.033 5.834 5.893 732,051 +0.02(+0.31%)
Dec 07, 2007 5.860 5.923 5.838 5.875 668,135 +0.03(+0.50%)
Dec 06, 2007 5.797 5.871 5.786 5.845 422,222 +0.03(+0.45%)
Dec 05, 2007 5.779 5.827 5.779 5.819 408,410 +0.01(+0.25%)
Dec 04, 2007 5.760 5.830 5.760 5.804 581,475 +0.03(+0.45%)
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.