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: 4:10 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 (%)
Sep 30, 2009 4.708 4.708 4.653 4.708 313,647 +0.02(+0.47%)
Sep 29, 2009 4.730 4.738 4.620 4.686 533,274 -0.03(-0.70%)
Sep 28, 2009 4.616 4.719 4.616 4.719 249,526 +0.06(+1.19%)
Sep 25, 2009 4.664 4.708 4.657 4.664 433,591 -0.03(-0.66%)
Sep 24, 2009 4.723 4.723 4.679 4.695 387,790 +0.01(+0.19%)
Sep 23, 2009 4.712 4.727 4.686 4.686 450,389 +0.02(+0.40%)
Sep 22, 2009 4.612 4.671 4.612 4.668 353,856 +0.08(+1.69%)
Sep 21, 2009 4.579 4.612 4.572 4.590 256,746 +0.00(+0.00%)
Sep 18, 2009 4.564 4.594 4.564 4.590 347,792 +0.03(+0.57%)
Sep 17, 2009 4.568 4.586 4.557 4.564 286,794 +0.02(+0.45%)
Sep 16, 2009 4.553 4.564 4.531 4.544 575,695 +0.02(+0.37%)
Sep 15, 2009 4.516 4.549 4.509 4.527 407,778 +0.03(+0.57%)
Sep 14, 2009 4.461 4.505 4.457 4.501 218,806 +0.06(+1.25%)
Sep 11, 2009 4.457 4.479 4.439 4.446 283,609 +0.00(+0.08%)
Sep 10, 2009 4.461 4.472 4.435 4.442 269,641 +0.00(+0.08%)
Sep 09, 2009 4.446 4.457 4.424 4.439 193,453 +0.01(+0.25%)
Sep 08, 2009 4.435 4.453 4.409 4.428 238,434 +0.03(+0.76%)
Sep 04, 2009 4.387 4.402 4.380 4.394 200,816 +0.03(+0.68%)
Sep 03, 2009 4.343 4.365 4.320 4.365 254,260 +0.04(+1.03%)
Sep 02, 2009 4.317 4.335 4.296 4.320 222,367 +0.02(+0.52%)
Sep 01, 2009 4.372 4.383 4.295 4.298 367,250 -0.06(-1.27%)
Aug 31, 2009 4.383 4.383 4.328 4.354 273,359 -0.01(-0.34%)
Aug 28, 2009 4.320 4.368 4.320 4.368 310,289 +0.05(+1.11%)
Aug 27, 2009 4.324 4.332 4.302 4.320 180,636 +0.02(+0.43%)
Aug 26, 2009 4.258 4.320 4.258 4.302 501,879 +0.02(+0.56%)
Aug 25, 2009 4.284 4.291 4.247 4.278 532,413 +0.04(+1.00%)
Aug 24, 2009 4.239 4.276 4.232 4.236 497,048 +0.00(+0.00%)
Aug 21, 2009 4.272 4.273 4.202 4.236 622,178 -0.01(-0.26%)
Aug 20, 2009 4.309 4.309 4.195 4.247 406,668 -0.04(-0.86%)
Aug 19, 2009 4.343 4.357 4.184 4.284 662,878 -0.05(-1.19%)
Aug 18, 2009 4.306 4.368 4.272 4.335 427,433 +0.09(+2.09%)
Aug 17, 2009 4.409 4.409 4.236 4.247 376,733 -0.17(-3.77%)
Aug 14, 2009 4.468 4.468 4.405 4.413 279,136 -0.02(-0.42%)
Aug 13, 2009 4.483 4.483 4.394 4.431 340,508 +0.03(+0.59%)
Aug 12, 2009 4.409 4.424 4.387 4.405 276,655 +0.02(+0.42%)
Aug 11, 2009 4.509 4.516 4.354 4.387 641,576 -0.11(-2.46%)
Aug 10, 2009 4.505 4.516 4.435 4.498 248,854 +0.02(+0.41%)
Aug 07, 2009 4.479 4.509 4.409 4.479 392,613 +0.07(+1.59%)
Aug 06, 2009 4.505 4.509 4.361 4.409 371,095 -0.03(-0.58%)
Aug 05, 2009 4.232 4.461 4.224 4.435 430,615 +0.00(+0.08%)
Aug 04, 2009 4.387 4.438 4.372 4.431 409,579 +0.04(+0.84%)
Aug 03, 2009 4.494 4.520 4.391 4.394 702,436 -0.04(-1.00%)
Jul 31, 2009 4.346 4.439 4.343 4.439 713,699 +0.15(+3.44%)
Jul 30, 2009 4.280 4.328 4.265 4.291 488,632 +0.07(+1.57%)
Jul 29, 2009 4.224 4.276 4.188 4.224 568,367 +0.06(+1.33%)
Jul 28, 2009 4.191 4.199 4.128 4.169 378,667 -0.00(-0.09%)
Jul 27, 2009 4.117 4.173 4.103 4.173 407,659 +0.08(+1.99%)
Jul 24, 2009 4.069 4.092 4.062 4.092 454 +0.02(+0.54%)
Jul 23, 2009 3.999 4.080 3.988 4.069 453,625 +0.08(+2.04%)
Jul 22, 2009 3.988 3.992 3.966 3.988 242,767 +0.01(+0.28%)
Jul 21, 2009 3.981 3.996 3.900 3.977 862,793 +0.03(+0.75%)
Jul 20, 2009 3.977 3.977 3.936 3.948 395,524 -0.00(-0.09%)
Jul 17, 2009 3.992 3.996 3.940 3.951 389,956 -0.01(-0.28%)
Jul 16, 2009 4.021 4.021 3.944 3.962 676,875 -0.04(-1.01%)
Jul 15, 2009 3.951 4.003 3.929 4.003 515,977 +0.07(+1.88%)
Jul 14, 2009 3.892 3.933 3.877 3.929 333,916 +0.03(+0.85%)
Jul 13, 2009 3.881 3.907 3.863 3.896 254,400 +0.05(+1.34%)
Jul 10, 2009 3.888 3.888 3.844 3.844 334,675 -0.01(-0.29%)
Jul 09, 2009 3.907 3.907 3.844 3.855 262,275 +0.01(+0.19%)
Jul 08, 2009 3.877 3.877 3.829 3.848 279,555 +0.00(+0.00%)
Jul 07, 2009 3.855 3.881 3.833 3.848 174,757 +0.01(+0.39%)
Jul 06, 2009 3.881 3.881 3.829 3.833 297,396 -0.04(-0.95%)
Jul 02, 2009 3.888 3.911 3.863 3.870 332,793 -0.08(-1.96%)
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.