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 )

13.52 +0.18 (+1.31%)
Streaming Delayed Price Updated: 2:06 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 (%)
Aug 31, 2010 5.817 5.875 5.809 5.875 228,507 +0.04(+0.71%)
Aug 30, 2010 5.859 5.868 5.807 5.833 226,615 -0.06(-1.03%)
Aug 27, 2010 5.894 5.894 5.817 5.894 187,940 +0.05(+0.79%)
Aug 26, 2010 5.863 5.863 5.756 5.848 345,878 -0.03(-0.52%)
Aug 25, 2010 5.809 5.878 5.767 5.878 334,610 +0.07(+1.12%)
Aug 24, 2010 5.786 5.836 5.783 5.813 246,974 -0.05(-0.92%)
Aug 23, 2010 5.848 5.882 5.848 5.867 185,959 +0.02(+0.40%)
Aug 20, 2010 5.806 5.844 5.806 5.844 185,302 +0.04(+0.77%)
Aug 19, 2010 5.727 5.799 5.719 5.799 200,775 +0.06(+1.00%)
Aug 18, 2010 5.708 5.757 5.696 5.742 221,339 +0.01(+0.20%)
Aug 17, 2010 5.769 5.784 5.719 5.731 197,119 -0.03(-0.60%)
Aug 16, 2010 5.796 5.807 5.761 5.765 223,082 -0.03(-0.46%)
Aug 13, 2010 5.792 5.796 5.704 5.792 172,812 +0.07(+1.20%)
Aug 12, 2010 5.681 5.750 5.654 5.723 168,799 +0.01(+0.13%)
Aug 11, 2010 5.727 5.750 5.689 5.715 307,843 -0.02(-0.40%)
Aug 10, 2010 5.845 5.849 5.723 5.738 317,842 -0.12(-2.08%)
Aug 09, 2010 5.895 5.896 5.853 5.860 177,034 -0.04(-0.65%)
Aug 06, 2010 5.899 5.899 5.834 5.899 208,420 -0.01(-0.13%)
Aug 05, 2010 5.925 5.941 5.876 5.906 251,430 -0.03(-0.51%)
Aug 04, 2010 5.925 5.941 5.902 5.937 213,098 +0.03(+0.58%)
Aug 03, 2010 5.891 5.933 5.883 5.902 177,818 -0.01(-0.13%)
Aug 02, 2010 6.002 6.002 5.876 5.910 383,971 -0.05(-0.90%)
Jul 30, 2010 5.963 5.963 5.882 5.963 238,784 +0.07(+1.23%)
Jul 29, 2010 5.929 5.929 5.880 5.891 233,935 -0.01(-0.13%)
Jul 28, 2010 5.914 5.948 5.872 5.899 265,808 -0.01(-0.13%)
Jul 27, 2010 5.902 5.910 5.849 5.906 241,814 +0.00(+0.06%)
Jul 26, 2010 5.887 5.906 5.845 5.902 198,864 +0.03(+0.59%)
Jul 23, 2010 5.853 5.876 5.803 5.868 213,057 +0.04(+0.65%)
Jul 22, 2010 5.792 5.830 5.754 5.830 300,722 +0.08(+1.33%)
Jul 21, 2010 5.750 5.754 5.704 5.754 197,139 +0.04(+0.69%)
Jul 20, 2010 5.646 5.714 5.641 5.714 212,720 +0.05(+0.87%)
Jul 19, 2010 5.642 5.672 5.634 5.665 148,360 +0.01(+0.13%)
Jul 16, 2010 5.657 5.672 5.615 5.657 165,887 +0.03(+0.45%)
Jul 15, 2010 5.657 5.657 5.615 5.632 261,980 -0.02(-0.30%)
Jul 14, 2010 5.665 5.672 5.634 5.649 245,792 +0.00(+0.05%)
Jul 13, 2010 5.657 5.668 5.619 5.646 256,907 +0.02(+0.40%)
Jul 12, 2010 5.657 5.657 5.615 5.623 174,661 -0.01(-0.20%)
Jul 09, 2010 5.634 5.634 5.566 5.634 197,296 +0.04(+0.68%)
Jul 08, 2010 5.555 5.596 5.539 5.596 173,496 +0.05(+0.82%)
Jul 07, 2010 5.486 5.562 5.486 5.551 321,886 +0.05(+0.90%)
Jul 06, 2010 5.536 5.562 5.490 5.501 259,722 +0.00(+0.07%)
Jul 02, 2010 5.498 5.520 5.467 5.498 127,320 +0.03(+0.56%)
Jul 01, 2010 5.517 5.538 5.429 5.467 197,502 -0.03(-0.48%)
Jun 30, 2010 5.536 5.585 5.479 5.494 268,214 -0.03(-0.55%)
Jun 29, 2010 5.585 5.585 5.501 5.524 239,353 -0.07(-1.19%)
Jun 25, 2010 5.591 5.623 5.547 5.591 188,290 -0.05(-0.83%)
Jun 24, 2010 5.638 5.642 5.570 5.638 242,005 +0.00(+0.07%)
Jun 23, 2010 5.657 5.668 5.589 5.634 197,420 -0.01(-0.20%)
Jun 22, 2010 5.710 5.710 5.623 5.646 212,823 -0.05(-0.87%)
Jun 21, 2010 5.665 5.714 5.642 5.695 288,500 +0.06(+1.09%)
Jun 18, 2010 5.634 5.634 5.554 5.634 336,804 +0.07(+1.22%)
Jun 17, 2010 5.573 5.584 5.532 5.566 255,835 +0.02(+0.34%)
Jun 16, 2010 5.528 5.551 5.498 5.547 339,565 +0.03(+0.49%)
Jun 15, 2010 5.562 5.562 5.490 5.520 346,056 +0.01(+0.13%)
Jun 14, 2010 5.449 5.517 5.445 5.513 308,963 +0.07(+1.32%)
Jun 11, 2010 5.384 5.471 5.384 5.441 209,419 -0.01(-0.14%)
Jun 10, 2010 5.400 5.468 5.388 5.449 520,378 +0.03(+0.56%)
Jun 09, 2010 5.418 5.437 5.381 5.418 435,216 +0.02(+0.28%)
Jun 08, 2010 5.407 5.452 5.354 5.403 363,547 +0.00(+0.07%)
Jun 07, 2010 5.452 5.460 5.400 5.400 169,811 -0.02(-0.35%)
Jun 04, 2010 5.418 5.460 5.378 5.418 321,743 -0.06(-1.03%)
Jun 03, 2010 5.434 5.475 5.384 5.475 270,077 +0.05(+0.97%)
Jun 02, 2010 5.403 5.430 5.366 5.422 254,735 +0.01(+0.21%)
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.