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 30, 2008 5.579 5.594 5.579 5.587 206,217 +0.01(+0.13%)
May 29, 2008 5.575 5.601 5.575 5.579 211,409 +0.01(+0.13%)
May 28, 2008 5.568 5.605 5.568 5.572 194,065 -0.00(-0.07%)
May 27, 2008 5.605 5.618 5.575 5.575 244,759 -0.04(-0.66%)
May 26, 2008 5.520 5.612 5.516 5.612 0 +0.00(+0.00%)
May 23, 2008 5.520 5.612 5.516 5.612 276,600 +0.05(+0.93%)
May 22, 2008 5.502 5.561 5.502 5.561 195,167 +0.03(+0.47%)
May 21, 2008 5.524 5.546 5.520 5.535 198,850 -0.01(-0.20%)
May 20, 2008 5.502 5.561 5.502 5.546 238,313 +0.01(+0.27%)
May 19, 2008 5.564 5.575 5.502 5.531 385,587 -0.06(-0.99%)
May 16, 2008 5.572 5.598 5.572 5.587 206,986 -0.01(-0.20%)
May 15, 2008 5.620 5.627 5.590 5.598 179,933 -0.05(-0.85%)
May 14, 2008 5.612 5.646 5.609 5.646 212,322 +0.01(+0.26%)
May 13, 2008 5.649 5.657 5.598 5.631 272,660 -0.04(-0.78%)
May 12, 2008 5.690 5.697 5.668 5.675 170,952 -0.03(-0.52%)
May 09, 2008 5.671 5.712 5.635 5.705 105,079 +0.01(+0.19%)
May 08, 2008 5.671 5.701 5.653 5.694 220,636 +0.02(+0.33%)
May 07, 2008 5.635 5.675 5.631 5.675 180,578 +0.03(+0.52%)
May 06, 2008 5.649 5.668 5.620 5.646 316,935 -0.03(-0.59%)
May 05, 2008 5.694 5.701 5.668 5.679 252,583 -0.01(-0.26%)
May 02, 2008 5.686 5.742 5.686 5.694 194,718 +0.01(+0.13%)
May 01, 2008 5.631 5.719 5.631 5.686 238,825 +0.04(+0.72%)
Apr 30, 2008 5.701 5.723 5.638 5.646 235,635 -0.04(-0.65%)
Apr 29, 2008 5.749 5.749 5.653 5.683 284,939 -0.06(-0.97%)
Apr 28, 2008 5.705 5.764 5.705 5.738 303,225 +0.04(+0.71%)
Apr 25, 2008 5.690 5.723 5.683 5.697 292,869 +0.01(+0.13%)
Apr 24, 2008 5.653 5.705 5.642 5.690 478,509 +0.01(+0.20%)
Apr 23, 2008 5.635 5.705 5.620 5.679 427,181 +0.04(+0.79%)
Apr 22, 2008 5.509 5.642 5.502 5.635 542,273 +0.11(+2.01%)
Apr 21, 2008 5.550 5.550 5.461 5.524 302,876 -0.03(-0.47%)
Apr 18, 2008 5.443 5.598 5.443 5.550 275,782 +0.11(+2.04%)
Apr 17, 2008 5.428 5.446 5.395 5.439 269,523 +0.01(+0.20%)
Apr 16, 2008 5.339 5.443 5.335 5.428 249,444 +0.08(+1.52%)
Apr 15, 2008 5.398 5.409 5.291 5.347 468,940 -0.05(-0.96%)
Apr 14, 2008 5.428 5.483 5.391 5.398 373,879 +0.00(+0.00%)
Apr 11, 2008 5.350 5.398 5.343 5.398 224,165 +0.04(+0.83%)
Apr 10, 2008 5.358 5.409 5.350 5.354 323,722 -0.01(-0.21%)
Apr 09, 2008 5.431 5.446 5.365 5.365 354,277 -0.07(-1.36%)
Apr 08, 2008 5.446 5.553 5.417 5.439 364,601 -0.04(-0.74%)
Apr 07, 2008 5.406 5.516 5.406 5.479 382,280 +0.08(+1.57%)
Apr 04, 2008 5.354 5.417 5.354 5.395 223,342 +0.02(+0.41%)
Apr 03, 2008 5.395 5.395 5.347 5.372 308,271 -0.03(-0.47%)
Apr 02, 2008 5.299 5.402 5.295 5.397 475,034 +0.07(+1.37%)
Apr 01, 2008 5.228 5.333 5.228 5.324 330,682 +0.10(+1.98%)
Mar 31, 2008 5.169 5.280 5.125 5.221 1,274,869 +0.07(+1.43%)
Mar 28, 2008 5.195 5.243 5.140 5.147 648,636 -0.07(-1.34%)
Mar 27, 2008 5.177 5.262 5.173 5.217 540,846 +0.03(+0.64%)
Mar 26, 2008 5.265 5.265 5.155 5.184 339,349 -0.04(-0.85%)
Mar 25, 2008 5.214 5.251 5.206 5.228 533,262 +0.03(+0.64%)
Mar 24, 2008 5.147 5.234 5.147 5.195 305,013 +0.03(+0.50%)
Mar 21, 2008 5.095 5.169 5.070 5.169 301,433 +0.00(+0.00%)
Mar 20, 2008 5.095 5.169 5.070 5.169 301,433 +0.05(+0.94%)
Mar 19, 2008 5.099 5.166 5.099 5.121 459,949 -0.04(-0.74%)
Mar 18, 2008 5.084 5.221 5.084 5.160 309,828 +0.11(+2.15%)
Mar 17, 2008 4.955 5.080 4.922 5.051 543,261 -0.11(-2.08%)
Mar 14, 2008 5.214 5.236 5.143 5.158 371,518 -0.11(-2.03%)
Mar 13, 2008 5.225 5.269 5.221 5.265 278,301 -0.01(-0.21%)
Mar 12, 2008 5.310 5.347 5.262 5.276 177,961 +0.00(+0.07%)
Mar 11, 2008 5.184 5.299 5.184 5.273 414,929 +0.06(+1.06%)
Mar 10, 2008 5.262 5.295 5.188 5.217 417,494 -0.10(-1.81%)
Mar 07, 2008 5.228 5.324 5.228 5.313 333,120 +0.05(+0.91%)
Mar 06, 2008 5.350 5.362 5.262 5.265 359,932 -0.08(-1.59%)
Mar 05, 2008 5.376 5.446 5.339 5.350 368,057 -0.06(-1.16%)
Mar 04, 2008 5.262 5.428 5.262 5.413 380,753 +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.