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 )

13.58 +0.06 (+0.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Jan 31, 2008 5.643 5.699 5.621 5.696 373,848 +0.05(+0.92%)
Jan 30, 2008 5.751 5.763 5.632 5.643 602,396 -0.09(-1.62%)
Jan 29, 2008 5.792 5.792 5.733 5.737 308,968 -0.01(-0.13%)
Jan 28, 2008 5.718 5.751 5.714 5.744 259,471 +0.01(+0.13%)
Jan 25, 2008 5.725 5.845 5.722 5.737 467,646 +0.00(+0.07%)
Jan 24, 2008 5.722 5.781 5.718 5.733 568,236 +0.01(+0.13%)
Jan 23, 2008 5.822 5.822 5.625 5.725 521,173 -0.07(-1.21%)
Jan 22, 2008 5.699 5.859 5.547 5.795 482,223 -0.14(-2.40%)
Jan 21, 2008 5.997 6.027 5.908 5.938 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.027 5.908 5.938 510,062 -0.07(-1.18%)
Jan 17, 2008 6.113 6.131 5.979 6.008 450,336 -0.13(-2.06%)
Jan 16, 2008 6.165 6.176 6.109 6.135 458,680 -0.01(-0.24%)
Jan 15, 2008 6.094 6.157 6.090 6.150 515,981 +0.04(+0.61%)
Jan 14, 2008 6.139 6.139 6.109 6.113 298,789 +0.01(+0.18%)
Jan 11, 2008 6.117 6.128 6.076 6.102 348,318 +0.01(+0.24%)
Jan 10, 2008 6.090 6.102 6.027 6.087 371,652 +0.03(+0.49%)
Jan 09, 2008 6.001 6.090 5.982 6.057 549,793 +0.03(+0.56%)
Jan 08, 2008 5.979 6.027 5.979 6.023 563,906 +0.05(+0.87%)
Jan 07, 2008 5.986 6.016 5.960 5.971 428,989 -0.01(-0.25%)
Jan 04, 2008 6.020 6.020 5.945 5.986 537,122 +0.01(+0.25%)
Jan 03, 2008 5.927 5.994 5.923 5.971 442,680 +0.06(+0.94%)
Jan 02, 2008 5.815 5.934 5.815 5.915 484,212 +0.10(+1.73%)
Jan 01, 2008 5.848 5.882 5.811 5.815 690,433 +0.00(+0.00%)
Dec 31, 2007 5.848 5.882 5.811 5.815 690,433 -0.03(-0.57%)
Dec 28, 2007 5.822 5.874 5.781 5.848 812,341 -0.00(-0.06%)
Dec 27, 2007 5.900 5.968 5.852 5.852 806,166 -0.06(-1.01%)
Dec 26, 2007 7.409 5.960 5.904 5.912 517,847 +0.00(+0.06%)
Dec 24, 2007 5.856 5.923 5.856 5.908 288,856 +0.04(+0.70%)
Dec 21, 2007 5.841 5.953 5.822 5.867 818,408 +0.03(+0.51%)
Dec 20, 2007 5.886 5.908 5.822 5.837 858,246 -0.03(-0.57%)
Dec 19, 2007 5.904 5.949 5.871 5.871 905,822 +0.01(+0.25%)
Dec 18, 2007 5.889 5.919 5.852 5.856 565,900 -0.04(-0.76%)
Dec 17, 2007 5.811 5.904 5.800 5.900 481,606 +0.04(+0.64%)
Dec 14, 2007 5.781 5.923 5.778 5.863 530,464 +0.05(+0.83%)
Dec 13, 2007 5.841 5.871 5.811 5.815 462,008 -0.08(-1.39%)
Dec 12, 2007 5.908 5.949 5.882 5.897 482,948 +0.01(+0.19%)
Dec 11, 2007 5.904 5.971 5.886 5.886 403,757 -0.06(-1.00%)
Dec 10, 2007 5.886 6.087 5.886 5.945 725,630 +0.02(+0.31%)
Dec 07, 2007 5.912 5.975 5.889 5.927 662,275 +0.03(+0.50%)
Dec 06, 2007 5.848 5.923 5.837 5.897 418,519 +0.03(+0.45%)
Dec 05, 2007 5.830 5.878 5.830 5.871 404,828 +0.01(+0.25%)
Dec 04, 2007 5.811 5.882 5.811 5.856 576,375 +0.03(+0.45%)
Dec 03, 2007 5.852 5.867 5.815 5.830 359,191 +0.01(+0.19%)
Nov 30, 2007 5.766 5.830 5.755 5.819 514,894 +0.06(+1.01%)
Nov 29, 2007 5.859 5.859 5.751 5.760 403,679 -0.08(-1.38%)
Nov 28, 2007 5.893 5.893 5.778 5.841 513,992 +0.03(+0.58%)
Nov 27, 2007 5.845 5.845 5.748 5.807 435,007 +0.04(+0.78%)
Nov 26, 2007 5.710 5.785 5.710 5.763 556,907 +0.01(+0.26%)
Nov 23, 2007 5.677 5.766 5.677 5.748 157,045 +0.06(+1.11%)
Nov 21, 2007 5.569 5.699 5.569 5.684 561,071 +0.02(+0.39%)
Nov 20, 2007 5.737 5.737 5.614 5.662 837,575 -0.05(-0.91%)
Nov 19, 2007 5.692 5.755 5.670 5.714 820,394 -0.06(-0.97%)
Nov 16, 2007 5.830 5.837 5.759 5.770 423,083 -0.07(-1.24%)
Nov 15, 2007 5.848 5.867 5.815 5.842 321,876 -0.02(-0.36%)
Nov 14, 2007 5.893 5.900 5.856 5.863 366,439 -0.02(-0.38%)
Nov 13, 2007 5.994 6.001 5.853 5.886 282,950 -0.00(-0.06%)
Nov 12, 2007 5.867 5.912 5.867 5.889 457,713 -0.01(-0.19%)
Nov 09, 2007 5.886 5.912 5.830 5.900 405,902 +0.00(+0.00%)
Nov 08, 2007 5.941 5.945 5.871 5.900 535,833 -0.03(-0.56%)
Nov 07, 2007 5.964 5.979 5.878 5.934 736,368 -0.08(-1.36%)
Nov 06, 2007 5.964 6.016 5.960 6.016 471,144 +0.03(+0.44%)
Nov 05, 2007 5.904 6.008 5.904 5.990 480,083 -0.03(-0.43%)
Nov 02, 2007 6.023 6.035 5.997 6.016 385,768 +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.