Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.38 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 6.868 6.923 6.827 6.919 339,890 +0.07(+1.02%)
Apr 28, 2005 6.820 6.919 6.805 6.849 343,140 +0.03(+0.43%)
Apr 27, 2005 6.727 6.831 6.705 6.820 340,161 +0.11(+1.71%)
Apr 26, 2005 6.775 6.794 6.698 6.705 488,576 -0.02(-0.27%)
Apr 25, 2005 6.849 6.886 6.705 6.724 372,119 -0.07(-1.09%)
Apr 22, 2005 6.801 6.820 6.772 6.798 279,766 -0.01(-0.16%)
Apr 21, 2005 6.846 6.886 6.798 6.809 255,121 -0.06(-0.86%)
Apr 20, 2005 6.838 6.916 6.838 6.868 223,434 +0.01(+0.22%)
Apr 19, 2005 6.798 6.868 6.787 6.853 330,140 +0.01(+0.16%)
Apr 18, 2005 6.809 6.901 6.775 6.842 434,951 -0.00(-0.05%)
Apr 15, 2005 6.919 6.942 6.768 6.846 380,785 -0.07(-1.07%)
Apr 14, 2005 6.905 6.931 6.857 6.919 364,536 -0.02(-0.27%)
Apr 13, 2005 6.971 7.049 6.916 6.938 307,932 -0.07(-1.05%)
Apr 12, 2005 7.063 7.082 6.956 7.012 259,725 -0.05(-0.68%)
Apr 11, 2005 7.115 7.119 7.049 7.060 204,205 -0.03(-0.42%)
Apr 08, 2005 7.123 7.126 7.056 7.089 236,163 -0.03(-0.41%)
Apr 07, 2005 7.108 7.126 7.089 7.119 176,039 +0.01(+0.16%)
Apr 06, 2005 7.086 7.119 7.063 7.108 227,767 +0.03(+0.42%)
Apr 05, 2005 7.060 7.100 7.045 7.078 202,580 -0.00(-0.05%)
Apr 04, 2005 7.067 7.089 7.030 7.082 237,246 +0.02(+0.26%)
Apr 01, 2005 6.960 7.071 6.953 7.063 248,350 +0.09(+1.32%)
Mar 31, 2005 7.015 7.019 6.927 6.971 233,725 +0.03(+0.48%)
Mar 30, 2005 6.901 6.956 6.886 6.938 215,038 +0.05(+0.75%)
Mar 29, 2005 6.905 6.975 6.886 6.886 320,932 -0.06(-0.80%)
Mar 28, 2005 7.015 7.056 6.871 6.942 458,784 -0.08(-1.10%)
Mar 24, 2005 7.049 7.093 7.019 7.019 351,265 +0.00(+0.00%)
Mar 23, 2005 7.030 7.067 7.015 7.019 489,930 -0.04(-0.58%)
Mar 22, 2005 7.052 7.097 7.038 7.060 301,433 -0.03(-0.36%)
Mar 21, 2005 7.060 7.119 7.027 7.086 530,283 +0.03(+0.37%)
Mar 18, 2005 7.097 7.097 7.060 7.060 249,975 -0.02(-0.31%)
Mar 17, 2005 7.123 7.123 7.082 7.082 298,995 -0.03(-0.42%)
Mar 16, 2005 7.097 7.123 7.086 7.111 349,640 +0.03(+0.36%)
Mar 15, 2005 7.126 7.137 7.063 7.086 286,266 -0.04(-0.52%)
Mar 14, 2005 7.123 7.141 7.089 7.123 237,517 +0.00(+0.00%)
Mar 11, 2005 7.145 7.163 7.089 7.123 249,975 -0.02(-0.31%)
Mar 10, 2005 7.174 7.178 7.137 7.145 235,892 -0.02(-0.26%)
Mar 09, 2005 7.193 7.193 7.148 7.163 300,620 -0.03(-0.41%)
Mar 08, 2005 7.200 7.211 7.174 7.193 345,578 -0.00(-0.05%)
Mar 07, 2005 7.200 7.219 7.185 7.196 449,576 -0.00(-0.05%)
Mar 04, 2005 7.171 7.204 7.156 7.200 446,055 +0.01(+0.10%)
Mar 03, 2005 7.185 7.200 7.163 7.193 311,995 +0.03(+0.41%)
Mar 02, 2005 7.126 7.174 7.108 7.163 486,680 +0.04(+0.52%)
Mar 01, 2005 7.111 7.130 7.082 7.126 328,786 +0.03(+0.36%)
Feb 28, 2005 7.123 7.123 7.071 7.100 335,286 +0.02(+0.31%)
Feb 25, 2005 7.126 7.126 7.049 7.078 414,639 -0.02(-0.31%)
Feb 24, 2005 7.056 7.100 7.015 7.100 479,909 +0.08(+1.21%)
Feb 23, 2005 7.049 7.049 6.993 7.015 467,722 -0.03(-0.47%)
Feb 22, 2005 7.123 7.123 7.015 7.049 481,534 -0.06(-0.88%)
Feb 18, 2005 7.100 7.111 7.071 7.111 375,911 +0.01(+0.21%)
Feb 17, 2005 7.148 7.152 7.075 7.097 360,744 -0.07(-0.93%)
Feb 16, 2005 7.148 7.171 7.126 7.163 298,453 +0.04(+0.52%)
Feb 15, 2005 7.152 7.171 7.115 7.126 285,724 -0.02(-0.26%)
Feb 14, 2005 7.200 7.200 7.137 7.145 263,787 -0.05(-0.72%)
Feb 11, 2005 7.196 7.215 7.171 7.196 358,577 +0.00(+0.00%)
Feb 10, 2005 7.204 7.207 7.167 7.196 430,347 +0.03(+0.36%)
Feb 09, 2005 7.207 7.211 7.152 7.171 266,766 -0.01(-0.21%)
Feb 08, 2005 7.215 7.215 7.167 7.185 238,871 -0.03(-0.36%)
Feb 07, 2005 7.233 7.237 7.174 7.211 344,224 -0.00(-0.05%)
Feb 04, 2005 7.189 7.215 7.152 7.215 521,888 +0.04(+0.57%)
Feb 03, 2005 7.123 7.182 7.111 7.174 361,015 +0.06(+0.78%)
Feb 02, 2005 7.141 7.145 7.086 7.119 230,204 -0.01(-0.21%)
Feb 01, 2005 7.163 7.163 7.111 7.134 311,995 +0.01(+0.10%)
Jan 31, 2005 7.134 7.182 7.111 7.126 434,681 +0.01(+0.10%)
Jan 28, 2005 7.097 7.134 7.089 7.119 220,184 +0.01(+0.21%)
Jan 27, 2005 7.097 7.130 7.071 7.104 275,433 +0.04(+0.52%)
Jan 26, 2005 7.145 7.145 7.063 7.067 423,847 -0.04(-0.57%)
Jan 25, 2005 7.189 7.189 7.097 7.108 302,245 -0.06(-0.82%)
Jan 24, 2005 7.200 7.200 7.123 7.167 295,745 -0.01(-0.10%)
Jan 21, 2005 7.152 7.200 7.141 7.174 429,264 +0.02(+0.31%)
Jan 20, 2005 7.156 7.167 7.119 7.152 302,516 -0.00(-0.05%)
Jan 19, 2005 7.185 7.196 7.119 7.156 453,639 -0.01(-0.21%)
Jan 18, 2005 7.171 7.182 7.148 7.171 346,661 +0.00(+0.00%)
Jan 14, 2005 7.159 7.185 7.152 7.171 295,474 +0.01(+0.15%)
Jan 13, 2005 7.163 7.171 7.145 7.159 332,578 +0.00(+0.00%)
Jan 12, 2005 7.156 7.171 7.141 7.159 282,204 +0.01(+0.10%)
Jan 11, 2005 7.163 7.163 7.126 7.152 321,203 -0.02(-0.26%)
Jan 10, 2005 7.126 7.196 7.108 7.171 458,784 +0.08(+1.09%)
Jan 07, 2005 7.089 7.123 7.067 7.093 288,433 +0.01(+0.16%)
Jan 06, 2005 7.060 7.093 7.052 7.082 291,683 +0.04(+0.52%)
Jan 05, 2005 7.060 7.067 7.019 7.045 338,265 -0.01(-0.21%)
Jan 04, 2005 7.038 7.060 7.034 7.060 351,807 +0.02(+0.31%)
Jan 03, 2005 7.027 7.052 7.001 7.038 306,037 +0.01(+0.16%)
Dec 31, 2004 7.004 7.027 6.975 7.027 629,136 +0.04(+0.53%)
Dec 30, 2004 6.979 6.993 6.956 6.990 531,637 +0.03(+0.37%)
Dec 29, 2004 6.979 6.993 6.953 6.964 406,785 +0.00(+0.05%)
Dec 28, 2004 6.979 6.993 6.942 6.960 583,095 -0.03(-0.37%)
Dec 27, 2004 6.912 6.993 6.860 6.986 532,179 +0.10(+1.50%)
Dec 23, 2004 6.923 6.942 6.875 6.883 577,408 -0.01(-0.16%)
Dec 22, 2004 6.938 6.938 6.879 6.894 781,884 -0.02(-0.27%)
Dec 21, 2004 6.986 6.986 6.886 6.912 915,944 -0.08(-1.21%)
Dec 20, 2004 7.015 7.019 6.967 6.997 365,619 -0.01(-0.16%)
Dec 17, 2004 7.027 7.030 6.949 7.008 419,243 -0.01(-0.21%)
Dec 16, 2004 7.034 7.049 6.982 7.023 504,554 -0.00(-0.05%)
Dec 15, 2004 7.052 7.052 6.997 7.027 567,929 -0.03(-0.37%)
Dec 14, 2004 7.019 7.056 7.004 7.052 637,802 +0.05(+0.69%)
Dec 13, 2004 7.030 7.030 6.964 7.004 482,076 -0.02(-0.26%)
Dec 10, 2004 7.008 7.038 6.964 7.023 495,617 +0.03(+0.42%)
Dec 09, 2004 6.938 6.997 6.916 6.993 620,469 +0.07(+1.07%)
Dec 08, 2004 6.838 6.934 6.787 6.919 701,989 +0.07(+0.97%)
Dec 07, 2004 6.890 6.894 6.849 6.853 428,181 -0.04(-0.64%)
Dec 06, 2004 6.964 6.964 6.868 6.897 313,620 -0.07(-0.95%)
Dec 03, 2004 6.960 6.975 6.890 6.964 308,474 +0.03(+0.43%)
Dec 02, 2004 6.975 6.979 6.905 6.934 336,911 -0.03(-0.37%)
Dec 01, 2004 6.993 7.038 6.934 6.960 376,181 -0.03(-0.37%)
Nov 30, 2004 6.982 6.990 6.942 6.986 490,471 +0.02(+0.32%)
Nov 29, 2004 7.008 7.015 6.927 6.964 392,431 -0.04(-0.63%)
Nov 26, 2004 7.034 7.034 6.960 7.008 115,373 +0.01(+0.16%)
Nov 24, 2004 6.967 7.012 6.949 6.997 236,163 +0.05(+0.69%)
Nov 23, 2004 6.979 7.008 6.931 6.949 703,885 -0.06(-0.79%)
Nov 22, 2004 7.023 7.034 6.953 7.004 402,452 -0.02(-0.26%)
Nov 19, 2004 7.056 7.056 6.986 7.023 342,869 -0.00(-0.05%)
Nov 18, 2004 7.071 7.082 7.015 7.027 307,391 -0.04(-0.63%)
Nov 17, 2004 7.045 7.071 7.015 7.071 339,619 +0.03(+0.47%)
Nov 16, 2004 7.015 7.038 6.993 7.038 353,973 +0.00(+0.05%)
Nov 15, 2004 7.049 7.067 7.012 7.034 267,579 -0.00(-0.05%)
Nov 12, 2004 7.063 7.082 7.004 7.038 261,079 -0.03(-0.47%)
Nov 11, 2004 7.045 7.071 7.023 7.071 372,661 +0.05(+0.68%)
Nov 10, 2004 7.052 7.052 7.004 7.023 300,078 -0.03(-0.42%)
Nov 09, 2004 7.004 7.052 6.997 7.052 333,390 +0.04(+0.58%)
Nov 08, 2004 7.023 7.023 6.979 7.012 286,808 +0.01(+0.21%)
Nov 05, 2004 7.034 7.045 6.979 6.997 297,641 -0.03(-0.42%)
Nov 04, 2004 7.008 7.045 6.982 7.027 294,391 +0.02(+0.32%)
Nov 03, 2004 6.997 7.027 6.960 7.004 260,808 +0.03(+0.37%)
Nov 02, 2004 6.990 7.004 6.960 6.979 172,247 -0.01(-0.11%)
Nov 01, 2004 7.001 7.015 6.960 6.986 307,391 +0.02(+0.26%)
Oct 29, 2004 6.993 7.004 6.949 6.967 246,183 +0.02(+0.27%)
Oct 28, 2004 6.990 6.990 6.942 6.949 212,330 -0.01(-0.16%)
Oct 27, 2004 6.997 7.015 6.923 6.960 322,016 -0.03(-0.42%)
Oct 26, 2004 7.030 7.034 6.897 6.990 628,323 -0.01(-0.16%)
Oct 25, 2004 7.067 7.067 6.942 7.001 439,555 -0.05(-0.68%)
Oct 22, 2004 7.056 7.082 7.038 7.049 386,202 -0.02(-0.31%)
Oct 21, 2004 7.052 7.071 7.027 7.071 335,015 -0.00(-0.05%)
Oct 20, 2004 7.060 7.075 7.019 7.075 321,203 +0.04(+0.58%)
Oct 19, 2004 7.078 7.078 7.030 7.034 185,788 -0.02(-0.26%)
Oct 18, 2004 7.052 7.075 7.019 7.052 271,912 +0.02(+0.26%)
Oct 15, 2004 7.052 7.089 7.001 7.034 199,872 +0.01(+0.21%)
Oct 14, 2004 7.078 7.082 7.019 7.019 157,080 -0.02(-0.31%)
Oct 13, 2004 7.038 7.086 6.949 7.041 282,204 +0.00(+0.05%)
Oct 12, 2004 7.045 7.049 7.001 7.038 220,184 +0.00(+0.00%)
Oct 11, 2004 7.089 7.104 7.034 7.038 220,725 -0.05(-0.73%)
Oct 08, 2004 7.093 7.100 7.075 7.089 152,206 -0.00(-0.05%)
Oct 07, 2004 7.111 7.111 7.086 7.093 139,477 -0.01(-0.21%)
Oct 06, 2004 7.108 7.123 7.086 7.108 127,289 +0.00(+0.00%)
Oct 05, 2004 7.108 7.115 7.067 7.108 258,641 -0.02(-0.26%)
Oct 04, 2004 7.134 7.134 7.097 7.126 125,393 -0.01(-0.10%)
Oct 01, 2004 7.126 7.156 7.111 7.134 265,683 +0.04(+0.52%)
Sep 30, 2004 7.104 7.130 7.097 7.097 207,455 +0.03(+0.37%)
Sep 29, 2004 7.056 7.097 7.038 7.071 297,912 +0.04(+0.52%)
Sep 28, 2004 7.015 7.052 7.015 7.034 258,371 +0.03(+0.37%)
Sep 27, 2004 7.082 7.086 6.990 7.008 440,097 -0.06(-0.89%)
Sep 24, 2004 7.067 7.100 7.052 7.071 345,849 +0.05(+0.74%)
Sep 23, 2004 7.086 7.100 6.979 7.019 643,490 -0.07(-0.94%)
Sep 22, 2004 7.119 7.126 7.063 7.086 304,141 -0.04(-0.52%)
Sep 21, 2004 7.115 7.148 7.097 7.123 262,162 -0.01(-0.16%)
Sep 20, 2004 7.159 7.159 7.111 7.134 218,288 +0.00(+0.00%)
Sep 17, 2004 7.119 7.156 7.097 7.134 138,393 -0.00(-0.05%)
Sep 16, 2004 7.152 7.182 7.134 7.137 155,185 -0.03(-0.46%)
Sep 15, 2004 7.163 7.185 7.115 7.171 233,996 +0.01(+0.21%)
Sep 14, 2004 7.152 7.182 7.130 7.156 267,850 -0.03(-0.36%)
Sep 13, 2004 7.171 7.237 7.159 7.182 366,973 +0.01(+0.15%)
Sep 10, 2004 7.189 7.215 7.167 7.171 189,851 -0.06(-0.77%)
Sep 09, 2004 7.163 7.226 7.156 7.226 298,453 +0.06(+0.77%)
Sep 08, 2004 7.185 7.204 7.130 7.171 262,162 -0.01(-0.10%)
Sep 07, 2004 7.193 7.226 7.167 7.178 160,330 -0.03(-0.41%)
Sep 03, 2004 7.185 7.211 7.163 7.207 175,768 +0.03(+0.41%)
Sep 02, 2004 7.163 7.185 7.148 7.178 123,227 +0.03(+0.47%)
Sep 01, 2004 7.163 7.174 7.130 7.145 217,475 +0.00(+0.00%)
Aug 31, 2004 7.189 7.193 7.111 7.145 372,931 -0.01(-0.21%)
Aug 30, 2004 7.148 7.196 7.145 7.159 217,475 +0.01(+0.21%)
Aug 27, 2004 7.174 7.178 7.141 7.145 137,852 -0.04(-0.51%)
Aug 26, 2004 7.215 7.226 7.137 7.182 301,974 -0.02(-0.26%)
Aug 25, 2004 7.152 7.200 7.137 7.200 199,330 +0.04(+0.52%)
Aug 24, 2004 7.244 7.244 7.156 7.163 262,704 -0.07(-0.92%)
Aug 23, 2004 7.189 7.248 7.185 7.230 246,996 -0.03(-0.46%)
Aug 20, 2004 7.222 7.267 7.200 7.263 238,329 -0.00(-0.05%)
Aug 19, 2004 7.311 7.315 7.207 7.267 287,620 -0.04(-0.61%)
Aug 18, 2004 7.315 7.340 7.300 7.311 149,497 -0.00(-0.05%)
Aug 17, 2004 7.326 7.363 7.292 7.315 200,955 -0.03(-0.40%)
Aug 16, 2004 7.311 7.370 7.311 7.344 157,893 +0.03(+0.40%)
Aug 13, 2004 7.296 7.414 7.296 7.315 228,579 +0.04(+0.51%)
Aug 12, 2004 7.244 7.300 7.244 7.278 104,810 +0.03(+0.46%)
Aug 11, 2004 7.182 7.270 7.182 7.244 263,246 +0.06(+0.87%)
Aug 10, 2004 7.193 7.196 7.167 7.182 149,497 +0.01(+0.21%)
Aug 09, 2004 7.274 7.300 7.145 7.167 399,744 -0.11(-1.52%)
Aug 06, 2004 7.274 7.281 7.274 7.278 192,288 +0.00(+0.05%)
Aug 05, 2004 7.274 7.289 7.274 7.274 457,701 -0.11(-1.50%)
Aug 04, 2004 7.385 7.388 7.385 7.385 93,977 +0.00(+0.00%)
Aug 03, 2004 7.366 7.388 7.366 7.385 290,870 +0.00(+0.00%)
Aug 02, 2004 7.388 7.388 7.348 7.385 167,914 +0.00(+0.00%)
Jul 30, 2004 7.385 7.388 7.385 7.385 90,456 +0.00(+0.00%)
Jul 29, 2004 7.366 7.388 7.366 7.385 319,849 +0.00(+0.00%)
Jul 28, 2004 7.385 7.388 7.385 7.385 160,872 +0.00(+0.00%)
Jul 27, 2004 7.355 7.388 7.355 7.385 604,761 +0.00(+0.00%)
Jul 26, 2004 7.388 7.388 7.344 7.385 635,365 +0.00(+0.00%)
Jul 23, 2004 7.303 7.388 7.303 7.385 728,530 +0.00(+0.00%)
Jul 22, 2004 7.385 7.388 7.385 7.385 208,538 +0.00(+0.00%)
Jul 21, 2004 7.385 7.388 7.385 7.385 205,559 +0.00(+0.00%)
Jul 20, 2004 7.385 7.388 7.385 7.385 116,456 +0.00(+0.00%)
Jul 19, 2004 7.385 7.388 7.385 7.385 144,081 +0.00(+0.00%)
Jul 16, 2004 7.385 7.388 7.385 7.385 95,061 +0.00(+0.00%)
Jul 15, 2004 7.385 7.388 7.385 7.385 238,058 -0.00(-0.05%)
Jul 14, 2004 7.385 7.388 7.385 7.388 199,601 +0.00(+0.05%)
Jul 13, 2004 7.385 7.388 7.385 7.385 151,393 +0.00(+0.00%)
Jul 12, 2004 7.385 7.388 7.385 7.385 131,623 +0.00(+0.00%)
Jul 09, 2004 7.385 7.388 7.385 7.385 104,810 -0.00(-0.05%)
Jul 08, 2004 7.385 7.388 7.385 7.388 148,956 +0.00(+0.05%)
Jul 07, 2004 7.385 7.388 7.385 7.385 137,039 +0.00(+0.00%)
Jul 06, 2004 7.385 7.388 7.385 7.385 312,807 -0.00(-0.05%)
Jul 02, 2004 7.385 7.388 7.385 7.388 100,748 +0.00(+0.05%)
Jul 01, 2004 7.388 7.388 7.385 7.385 277,058 -0.00(-0.05%)
Jun 30, 2004 7.385 7.388 7.385 7.388 338,265 +0.00(+0.05%)
Jun 29, 2004 7.385 7.388 7.385 7.385 135,143 +0.00(+0.00%)
Jun 28, 2004 7.385 7.388 7.385 7.385 246,183 +0.00(+0.00%)
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.