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 )

13.60 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 7.215 7.215 7.178 7.193 362,098 -0.01(-0.10%)
May 30, 2007 7.215 7.230 7.182 7.200 286,808 -0.01(-0.15%)
May 29, 2007 7.219 7.226 7.200 7.211 325,536 +0.00(+0.00%)
May 25, 2007 7.211 7.248 7.182 7.211 397,577 -0.01(-0.15%)
May 24, 2007 7.211 7.222 7.200 7.222 285,183 +0.03(+0.36%)
May 23, 2007 7.185 7.196 7.159 7.196 348,828 +0.01(+0.15%)
May 22, 2007 7.211 7.211 7.156 7.185 275,162 -0.03(-0.46%)
May 21, 2007 7.222 7.230 7.200 7.219 446,868 -0.00(-0.05%)
May 18, 2007 7.204 7.226 7.193 7.222 275,975 +0.01(+0.10%)
May 17, 2007 7.193 7.215 7.185 7.215 373,202 +0.01(+0.15%)
May 16, 2007 7.196 7.204 7.174 7.204 314,703 +0.03(+0.36%)
May 15, 2007 7.193 7.193 7.163 7.178 270,829 +0.00(+0.05%)
May 14, 2007 7.148 7.182 7.145 7.174 272,995 +0.03(+0.47%)
May 11, 2007 7.156 7.178 7.141 7.141 580,116 -0.01(-0.21%)
May 10, 2007 7.185 7.200 7.145 7.156 342,057 -0.01(-0.15%)
May 09, 2007 7.171 7.182 7.159 7.167 249,704 +0.00(+0.00%)
May 08, 2007 7.174 7.178 7.141 7.167 343,682 +0.01(+0.10%)
May 07, 2007 7.137 7.174 7.137 7.159 246,183 +0.01(+0.21%)
May 04, 2007 7.134 7.145 7.119 7.145 339,890 +0.01(+0.21%)
May 03, 2007 7.141 7.141 7.119 7.130 236,433 +0.01(+0.10%)
May 02, 2007 7.137 7.152 7.123 7.123 335,557 -0.00(-0.05%)
May 01, 2007 7.067 7.126 7.065 7.126 257,829 +0.04(+0.52%)
Apr 30, 2007 7.385 8.529 7.071 7.089 339,078 -0.02(-0.26%)
Apr 27, 2007 7.119 7.119 7.086 7.108 263,516 +0.00(+0.00%)
Apr 26, 2007 7.108 7.119 7.093 7.108 288,704 +0.00(+0.05%)
Apr 25, 2007 7.108 7.119 7.086 7.104 376,452 +0.01(+0.16%)
Apr 24, 2007 7.086 7.111 7.078 7.093 369,140 +0.01(+0.16%)
Apr 23, 2007 7.089 7.097 7.056 7.082 403,264 -0.00(-0.05%)
Apr 20, 2007 7.075 7.108 7.075 7.086 352,348 +0.00(+0.00%)
Apr 19, 2007 7.071 7.126 7.038 7.086 569,824 -0.01(-0.10%)
Apr 18, 2007 7.119 7.119 7.086 7.093 441,451 -0.02(-0.31%)
Apr 17, 2007 7.115 7.123 7.100 7.115 491,825 +0.00(+0.00%)
Apr 16, 2007 7.100 7.119 7.095 7.115 515,658 +0.03(+0.36%)
Apr 13, 2007 7.078 7.104 7.075 7.089 441,722 +0.00(+0.05%)
Apr 12, 2007 7.063 7.093 7.056 7.086 420,597 +0.04(+0.52%)
Apr 11, 2007 7.060 7.071 7.049 7.049 339,619 -0.02(-0.26%)
Apr 10, 2007 7.041 7.067 7.023 7.067 330,682 +0.03(+0.42%)
Apr 09, 2007 7.015 7.038 7.008 7.038 243,204 +0.03(+0.42%)
Apr 05, 2007 7.015 7.015 6.990 7.008 313,620 -0.01(-0.11%)
Apr 04, 2007 6.971 7.015 6.965 7.015 261,891 +0.04(+0.58%)
Apr 03, 2007 6.934 6.979 6.934 6.975 258,641 +0.03(+0.48%)
Apr 02, 2007 6.916 6.942 6.897 6.942 343,411 +0.03(+0.43%)
Mar 30, 2007 6.879 6.916 6.879 6.912 377,536 -0.01(-0.16%)
Mar 29, 2007 6.868 6.927 6.842 6.923 470,430 +0.06(+0.86%)
Mar 28, 2007 6.868 6.871 6.835 6.864 400,556 +0.00(+0.00%)
Mar 27, 2007 6.846 6.875 6.835 6.864 399,473 +0.01(+0.22%)
Mar 26, 2007 6.838 6.860 6.831 6.849 349,369 +0.02(+0.32%)
Mar 23, 2007 6.816 6.849 6.816 6.827 383,223 +0.01(+0.22%)
Mar 22, 2007 6.820 6.831 6.794 6.812 500,221 -0.01(-0.11%)
Mar 21, 2007 6.857 6.860 6.794 6.820 410,848 -0.07(-1.02%)
Mar 20, 2007 6.868 6.894 6.864 6.890 459,868 +0.03(+0.48%)
Mar 19, 2007 6.857 6.875 6.842 6.857 386,473 +0.01(+0.16%)
Mar 16, 2007 6.842 6.868 6.827 6.846 332,849 +0.01(+0.22%)
Mar 15, 2007 6.838 6.853 6.820 6.831 383,223 -0.01(-0.11%)
Mar 14, 2007 6.868 6.871 6.812 6.838 436,576 -0.03(-0.48%)
Mar 13, 2007 6.927 6.927 6.846 6.871 451,743 -0.06(-0.80%)
Mar 12, 2007 6.905 6.931 6.886 6.927 297,912 +0.04(+0.59%)
Mar 09, 2007 6.860 6.897 6.860 6.886 398,389 +0.02(+0.32%)
Mar 08, 2007 6.809 6.883 6.801 6.864 861,507 +0.07(+0.98%)
Mar 07, 2007 6.794 6.827 6.775 6.798 642,948 -0.00(-0.05%)
Mar 06, 2007 6.823 6.838 6.779 6.801 610,449 +0.00(+0.05%)
Mar 05, 2007 6.827 6.846 6.768 6.798 730,155 -0.06(-0.81%)
Mar 02, 2007 6.960 6.971 6.842 6.853 795,154 -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.