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, 2011 5.685 5.853 5.668 5.792 437,300 +0.04(+0.71%)
Sep 29, 2011 5.730 5.775 5.689 5.750 196,294 +0.03(+0.58%)
Sep 28, 2011 5.816 5.841 5.705 5.718 223,842 -0.09(-1.49%)
Sep 27, 2011 5.730 5.841 5.722 5.804 448,951 +0.12(+2.17%)
Sep 26, 2011 5.615 5.701 5.570 5.681 507,301 +0.05(+0.88%)
Sep 23, 2011 5.578 5.635 5.561 5.631 287,879 +0.02(+0.37%)
Sep 22, 2011 5.553 5.693 5.553 5.611 414,665 -0.09(-1.52%)
Sep 21, 2011 5.771 5.775 5.697 5.697 270,088 -0.07(-1.21%)
Sep 20, 2011 5.734 5.795 5.734 5.767 248,602 +0.02(+0.28%)
Sep 19, 2011 5.730 5.763 5.714 5.751 208,130 -0.01(-0.21%)
Sep 16, 2011 5.734 5.779 5.722 5.763 192,760 +0.01(+0.21%)
Sep 15, 2011 5.771 5.779 5.738 5.751 359,155 -0.02(-0.28%)
Sep 14, 2011 5.828 5.836 5.763 5.767 334,433 -0.07(-1.19%)
Sep 13, 2011 5.800 5.857 5.755 5.836 399,697 +0.01(+0.21%)
Sep 12, 2011 5.775 5.857 5.775 5.824 203,261 -0.03(-0.56%)
Sep 09, 2011 5.869 5.885 5.844 5.857 149,989 -0.04(-0.69%)
Sep 08, 2011 5.898 5.955 5.894 5.898 260,038 -0.05(-0.82%)
Sep 07, 2011 5.881 5.947 5.877 5.947 150,897 +0.09(+1.46%)
Sep 06, 2011 5.873 5.906 5.836 5.861 296,112 -0.09(-1.58%)
Sep 02, 2011 5.947 5.963 5.885 5.955 156,414 -0.00(-0.07%)
Sep 01, 2011 5.800 5.959 5.800 5.959 324,242 +0.16(+2.82%)
Aug 31, 2011 5.718 5.828 5.710 5.795 321,651 +0.07(+1.21%)
Aug 30, 2011 5.742 5.779 5.718 5.726 127,530 -0.04(-0.71%)
Aug 29, 2011 5.661 5.767 5.648 5.767 222,547 +0.13(+2.32%)
Aug 26, 2011 5.599 5.664 5.534 5.636 211,338 +0.04(+0.66%)
Aug 25, 2011 5.575 5.620 5.546 5.599 400,010 +0.00(+0.07%)
Aug 24, 2011 5.575 5.640 5.567 5.595 281,190 -0.04(-0.65%)
Aug 23, 2011 5.526 5.661 5.526 5.632 334,210 +0.09(+1.55%)
Aug 22, 2011 5.657 5.681 5.530 5.546 432,811 -0.07(-1.24%)
Aug 19, 2011 5.697 5.754 5.616 5.616 523,362 -0.17(-2.95%)
Aug 18, 2011 5.725 5.786 5.713 5.786 253,578 -0.10(-1.73%)
Aug 17, 2011 5.778 5.888 5.778 5.888 240,894 +0.10(+1.68%)
Aug 16, 2011 5.799 5.847 5.786 5.790 334,935 -0.04(-0.63%)
Aug 15, 2011 5.782 5.835 5.721 5.827 265,201 +0.05(+0.84%)
Aug 12, 2011 5.742 5.823 5.632 5.778 324,589 +0.05(+0.92%)
Aug 11, 2011 5.595 5.750 5.567 5.725 487,287 +0.10(+1.73%)
Aug 10, 2011 5.888 6.128 5.547 5.628 674,963 -0.22(-3.75%)
Aug 09, 2011 5.608 5.916 5.595 5.847 897,846 +0.23(+4.05%)
Aug 08, 2011 5.608 5.754 5.547 5.620 806,399 -0.35(-5.92%)
Aug 05, 2011 6.124 6.156 5.746 5.973 1,235,314 -0.15(-2.52%)
Aug 04, 2011 6.250 6.282 6.120 6.128 478,865 -0.17(-2.71%)
Aug 03, 2011 6.298 6.331 6.201 6.298 248,974 -0.02(-0.26%)
Aug 02, 2011 6.323 6.351 6.270 6.315 181,528 -0.02(-0.30%)
Aug 01, 2011 6.380 6.412 6.286 6.333 200,625 +0.07(+1.14%)
Jul 29, 2011 6.197 6.274 6.160 6.262 532,667 +0.02(+0.33%)
Jul 28, 2011 6.176 6.245 6.148 6.241 655,342 +0.01(+0.13%)
Jul 27, 2011 6.343 6.359 6.156 6.233 624,794 -0.10(-1.60%)
Jul 26, 2011 6.319 6.376 6.306 6.335 440,619 -0.00(-0.06%)
Jul 25, 2011 6.583 6.583 6.327 6.339 1,379,958 -0.25(-3.76%)
Jul 22, 2011 6.579 6.587 6.554 6.587 205,985 +0.08(+1.19%)
Jul 21, 2011 6.497 6.558 6.497 6.510 184,189 +0.04(+0.69%)
Jul 20, 2011 6.441 6.481 6.400 6.465 229,886 +0.00(+0.00%)
Jul 19, 2011 6.453 6.509 6.453 6.465 245,153 +0.01(+0.19%)
Jul 18, 2011 6.477 6.522 6.449 6.453 287,177 -0.08(-1.24%)
Jul 15, 2011 6.489 6.538 6.457 6.534 164,821 +0.04(+0.56%)
Jul 14, 2011 6.509 6.534 6.481 6.497 217,990 +0.00(+0.00%)
Jul 13, 2011 6.477 6.570 6.449 6.497 171,674 -0.01(-0.19%)
Jul 12, 2011 6.542 6.542 6.473 6.509 230,943 -0.06(-0.92%)
Jul 11, 2011 6.772 6.772 6.522 6.570 185,738 +0.00(+0.00%)
Jul 08, 2011 6.546 6.574 6.534 6.570 165,043 +0.02(+0.25%)
Jul 07, 2011 6.526 6.590 6.517 6.554 237,898 +0.04(+0.62%)
Jul 06, 2011 6.554 6.590 6.513 6.513 179,416 -0.04(-0.68%)
Jul 05, 2011 6.538 6.590 6.538 6.558 206,541 -0.01(-0.18%)
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.