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 )

13.46 +0.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2007 7.216 7.216 7.179 7.193 362,064 -0.01(-0.10%)
May 30, 2007 7.216 7.230 7.182 7.201 286,780 -0.01(-0.15%)
May 29, 2007 7.219 7.227 7.201 7.212 325,505 +0.00(+0.00%)
May 25, 2007 7.212 7.249 7.182 7.212 397,539 -0.01(-0.15%)
May 24, 2007 7.212 7.223 7.201 7.223 285,156 +0.03(+0.36%)
May 23, 2007 7.186 7.197 7.160 7.197 348,794 +0.01(+0.15%)
May 22, 2007 7.212 7.212 7.156 7.186 275,136 -0.03(-0.46%)
May 21, 2007 7.223 7.230 7.201 7.219 446,825 -0.00(-0.05%)
May 18, 2007 7.204 7.227 7.194 7.223 275,948 +0.01(+0.10%)
May 17, 2007 7.193 7.216 7.186 7.216 373,167 +0.01(+0.15%)
May 16, 2007 7.197 7.204 7.175 7.204 314,673 +0.03(+0.36%)
May 15, 2007 7.193 7.193 7.164 7.179 270,803 +0.00(+0.05%)
May 14, 2007 7.149 7.182 7.145 7.175 272,969 +0.03(+0.47%)
May 11, 2007 7.156 7.179 7.142 7.142 580,060 -0.01(-0.21%)
May 10, 2007 7.186 7.201 7.145 7.156 342,024 -0.01(-0.15%)
May 09, 2007 7.171 7.182 7.160 7.168 249,680 +0.00(+0.00%)
May 08, 2007 7.175 7.179 7.142 7.168 343,649 +0.01(+0.10%)
May 07, 2007 7.138 7.175 7.138 7.160 246,160 +0.01(+0.21%)
May 04, 2007 7.134 7.145 7.120 7.145 339,858 +0.01(+0.21%)
May 03, 2007 7.142 7.142 7.120 7.131 236,411 +0.01(+0.10%)
May 02, 2007 7.138 7.153 7.123 7.123 335,525 -0.00(-0.05%)
May 01, 2007 7.068 7.127 7.066 7.127 257,804 +0.04(+0.52%)
Apr 30, 2007 7.385 8.530 7.072 7.090 339,045 -0.02(-0.26%)
Apr 27, 2007 7.120 7.120 7.086 7.108 263,491 +0.00(+0.00%)
Apr 26, 2007 7.108 7.120 7.094 7.108 288,676 +0.00(+0.05%)
Apr 25, 2007 7.108 7.120 7.086 7.105 376,416 +0.01(+0.16%)
Apr 24, 2007 7.086 7.112 7.079 7.094 369,105 +0.01(+0.16%)
Apr 23, 2007 7.090 7.097 7.057 7.083 403,226 -0.00(-0.05%)
Apr 20, 2007 7.075 7.108 7.075 7.086 352,315 +0.00(+0.00%)
Apr 19, 2007 7.072 7.127 7.038 7.086 569,770 -0.01(-0.10%)
Apr 18, 2007 7.120 7.120 7.086 7.094 441,409 -0.02(-0.31%)
Apr 17, 2007 7.116 7.123 7.101 7.116 491,778 +0.00(+0.00%)
Apr 16, 2007 7.101 7.120 7.096 7.116 515,609 +0.03(+0.36%)
Apr 13, 2007 7.079 7.105 7.075 7.090 441,680 +0.00(+0.05%)
Apr 12, 2007 7.064 7.094 7.057 7.086 420,557 +0.04(+0.52%)
Apr 11, 2007 7.060 7.072 7.049 7.049 339,587 -0.02(-0.26%)
Apr 10, 2007 7.042 7.068 7.024 7.068 330,650 +0.03(+0.42%)
Apr 09, 2007 7.016 7.038 7.009 7.038 243,181 +0.03(+0.42%)
Apr 05, 2007 7.016 7.016 6.990 7.009 313,590 -0.01(-0.11%)
Apr 04, 2007 6.972 7.016 6.966 7.016 261,866 +0.04(+0.58%)
Apr 03, 2007 6.935 6.979 6.935 6.976 258,617 +0.03(+0.48%)
Apr 02, 2007 6.916 6.942 6.898 6.942 343,378 +0.03(+0.43%)
Mar 30, 2007 6.880 6.916 6.880 6.913 377,499 -0.01(-0.16%)
Mar 29, 2007 6.868 6.928 6.843 6.924 470,385 +0.06(+0.86%)
Mar 28, 2007 6.868 6.872 6.835 6.865 400,518 +0.00(+0.00%)
Mar 27, 2007 6.846 6.876 6.835 6.865 399,435 +0.01(+0.22%)
Mar 26, 2007 6.839 6.861 6.832 6.850 349,336 +0.02(+0.32%)
Mar 23, 2007 6.817 6.850 6.817 6.828 383,186 +0.01(+0.22%)
Mar 22, 2007 6.820 6.832 6.795 6.813 500,173 -0.01(-0.11%)
Mar 21, 2007 6.857 6.861 6.795 6.820 410,808 -0.07(-1.02%)
Mar 20, 2007 6.868 6.894 6.865 6.891 459,824 +0.03(+0.48%)
Mar 19, 2007 6.857 6.876 6.843 6.857 386,436 +0.01(+0.16%)
Mar 16, 2007 6.843 6.868 6.828 6.846 332,817 +0.01(+0.22%)
Mar 15, 2007 6.839 6.854 6.820 6.832 383,186 -0.01(-0.11%)
Mar 14, 2007 6.868 6.872 6.813 6.839 436,535 -0.03(-0.48%)
Mar 13, 2007 6.928 6.928 6.846 6.872 451,700 -0.06(-0.80%)
Mar 12, 2007 6.905 6.931 6.887 6.928 297,883 +0.04(+0.59%)
Mar 09, 2007 6.861 6.898 6.861 6.887 398,351 +0.02(+0.32%)
Mar 08, 2007 6.809 6.883 6.802 6.865 861,425 +0.07(+0.98%)
Mar 07, 2007 6.795 6.828 6.776 6.798 642,887 -0.00(-0.05%)
Mar 06, 2007 6.824 6.839 6.780 6.802 610,390 +0.00(+0.05%)
Mar 05, 2007 6.828 6.846 6.769 6.798 730,086 -0.06(-0.81%)
Mar 02, 2007 6.961 6.972 6.843 6.854 795,078 -0.10(-1.38%)
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.