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 UNCHANGED
Streaming Delayed 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, 2012 6.828 6.832 6.780 6.802 290,133 -0.00(-0.06%)
May 30, 2012 6.854 6.854 6.768 6.806 201,633 -0.05(-0.69%)
May 29, 2012 6.793 6.858 6.768 6.854 187,559 +0.06(+0.89%)
May 25, 2012 6.841 6.867 6.750 6.793 198,483 -0.02(-0.32%)
May 24, 2012 6.763 6.819 6.720 6.815 217,446 +0.05(+0.76%)
May 23, 2012 6.742 6.772 6.707 6.763 250,711 +0.04(+0.58%)
May 22, 2012 6.707 6.746 6.694 6.724 304,806 +0.01(+0.16%)
May 21, 2012 6.697 6.758 6.655 6.714 452,284 +0.02(+0.26%)
May 18, 2012 6.735 6.769 6.684 6.697 360,716 -0.03(-0.45%)
May 17, 2012 6.842 6.864 6.727 6.727 320,195 -0.14(-2.06%)
May 16, 2012 6.774 6.926 6.774 6.868 178,627 +0.09(+1.26%)
May 15, 2012 6.885 6.902 6.748 6.782 380,242 -0.12(-1.80%)
May 14, 2012 6.945 6.962 6.885 6.907 248,384 -0.07(-1.04%)
May 11, 2012 6.911 6.997 6.907 6.979 199,815 +0.03(+0.43%)
May 10, 2012 6.868 6.962 6.842 6.949 253,064 +0.09(+1.31%)
May 09, 2012 6.804 6.881 6.782 6.859 365,468 +0.01(+0.19%)
May 08, 2012 6.821 6.872 6.791 6.847 401,099 -0.01(-0.19%)
May 07, 2012 6.885 6.902 6.834 6.859 465,745 -0.05(-0.68%)
May 04, 2012 6.928 7.044 6.894 6.907 645,443 -0.06(-0.92%)
May 03, 2012 6.988 7.069 6.941 6.971 674,124 -0.03(-0.43%)
May 02, 2012 6.949 7.014 6.949 7.001 184,103 +0.00(+0.06%)
May 01, 2012 6.941 7.018 6.941 6.997 236,431 +0.03(+0.49%)
Apr 30, 2012 6.979 6.984 6.932 6.962 334,694 +0.00(+0.06%)
Apr 27, 2012 7.031 7.031 6.958 6.958 321,609 -0.10(-1.40%)
Apr 26, 2012 7.048 7.056 7.005 7.056 162,060 +0.01(+0.12%)
Apr 25, 2012 7.052 7.052 6.992 7.048 323,045 +0.02(+0.24%)
Apr 24, 2012 7.056 7.076 6.997 7.031 237,456 -0.00(-0.06%)
Apr 23, 2012 6.954 7.035 6.928 7.035 320,337 +0.11(+1.55%)
Apr 20, 2012 6.962 6.979 6.907 6.928 270,672 -0.01(-0.19%)
Apr 19, 2012 6.945 6.967 6.919 6.941 331,849 +0.03(+0.40%)
Apr 18, 2012 6.947 6.977 6.909 6.913 484,887 -0.05(-0.73%)
Apr 17, 2012 6.934 6.994 6.934 6.964 357,693 +0.03(+0.49%)
Apr 16, 2012 7.032 7.032 6.930 6.930 275,328 -0.07(-1.03%)
Apr 13, 2012 6.964 7.002 6.930 7.002 331,879 +0.00(+0.06%)
Apr 12, 2012 6.947 7.015 6.917 6.998 414,671 +0.01(+0.12%)
Apr 11, 2012 6.939 7.028 6.921 6.990 396,487 +0.07(+1.05%)
Apr 10, 2012 7.024 7.028 6.909 6.917 423,897 -0.09(-1.34%)
Apr 09, 2012 7.032 7.041 6.998 7.011 303,266 -0.04(-0.54%)
Apr 05, 2012 7.015 7.049 6.985 7.049 335,420 +0.06(+0.92%)
Apr 04, 2012 6.947 6.990 6.917 6.985 316,412 +0.04(+0.61%)
Apr 03, 2012 6.990 7.032 6.930 6.943 348,099 -0.03(-0.43%)
Apr 02, 2012 6.964 7.032 6.947 6.973 340,739 +0.05(+0.74%)
Mar 30, 2012 7.058 7.066 6.921 6.921 579,010 -0.12(-1.75%)
Mar 29, 2012 7.083 7.105 7.032 7.045 348,102 -0.05(-0.72%)
Mar 28, 2012 7.143 7.143 7.049 7.096 471,098 -0.02(-0.23%)
Mar 27, 2012 7.092 7.150 7.037 7.112 357,109 +0.01(+0.11%)
Mar 26, 2012 6.926 7.147 6.926 7.105 667,236 +0.03(+0.48%)
Mar 23, 2012 6.994 7.271 6.926 7.071 843,515 +0.15(+2.22%)
Mar 22, 2012 7.015 7.015 6.904 6.917 384,144 -0.06(-0.92%)
Mar 21, 2012 6.943 7.020 6.892 6.981 581,976 +0.08(+1.13%)
Mar 20, 2012 6.903 7.076 6.873 6.903 1,087,461 +0.03(+0.45%)
Mar 19, 2012 6.572 7.017 6.572 6.873 1,593,985 +0.29(+4.45%)
Mar 16, 2012 6.631 6.644 6.572 6.580 370,562 -0.03(-0.51%)
Mar 15, 2012 6.661 6.686 6.593 6.614 427,089 -0.04(-0.57%)
Mar 14, 2012 6.695 6.754 6.639 6.652 410,930 -0.07(-1.07%)
Mar 13, 2012 6.728 6.741 6.635 6.724 415,152 +0.05(+0.76%)
Mar 12, 2012 6.703 6.724 6.652 6.673 250,241 -0.06(-0.82%)
Mar 09, 2012 6.830 6.839 6.686 6.728 312,827 -0.07(-1.00%)
Mar 08, 2012 6.724 6.818 6.703 6.796 407,593 +0.08(+1.14%)
Mar 07, 2012 6.678 6.728 6.661 6.720 298,914 +0.06(+0.89%)
Mar 06, 2012 6.716 6.716 6.572 6.661 666,320 -0.08(-1.19%)
Mar 05, 2012 6.635 6.741 6.622 6.741 503,556 +0.13(+1.92%)
Mar 02, 2012 6.542 6.648 6.534 6.614 905,880 +0.09(+1.43%)
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.