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, 2013 7.755 7.764 7.613 7.645 380,806 -0.10(-1.24%)
May 30, 2013 7.764 7.824 7.677 7.742 467,447 -0.02(-0.30%)
May 29, 2013 7.962 7.994 7.705 7.764 765,612 -0.23(-2.87%)
May 28, 2013 8.159 8.177 7.962 7.994 490,860 -0.18(-2.19%)
May 24, 2013 8.172 8.232 8.117 8.172 540,747 -0.02(-0.28%)
May 23, 2013 8.182 8.200 8.140 8.195 290,773 +0.00(+0.06%)
May 22, 2013 8.145 8.269 8.127 8.191 406,948 +0.07(+0.85%)
May 21, 2013 8.085 8.122 8.062 8.122 273,705 +0.02(+0.23%)
May 20, 2013 8.108 8.117 8.026 8.103 491,298 +0.04(+0.51%)
May 17, 2013 8.071 8.085 7.989 8.062 490,654 +0.08(+0.97%)
May 16, 2013 7.985 8.085 7.946 7.985 698,862 +0.00(+0.06%)
May 15, 2013 8.026 8.049 7.944 7.980 215,443 -0.02(-0.29%)
May 13, 2013 7.994 8.007 7.962 8.003 235,996 +0.03(+0.40%)
May 10, 2013 7.957 8.017 7.889 7.971 360,584 +0.09(+1.10%)
May 09, 2013 7.953 7.953 7.880 7.884 222,563 -0.05(-0.58%)
May 08, 2013 7.893 7.948 7.825 7.930 465,611 +0.06(+0.75%)
May 07, 2013 7.784 7.880 7.779 7.871 381,375 +0.07(+0.94%)
May 06, 2013 7.793 7.839 7.782 7.798 311,968 +0.01(+0.18%)
May 03, 2013 7.816 7.834 7.766 7.784 359,804 -0.05(-0.64%)
May 02, 2013 7.861 7.881 7.825 7.834 416,957 -0.04(-0.46%)
May 01, 2013 7.893 7.902 7.841 7.871 272,517 +0.00(+0.06%)
Apr 30, 2013 7.912 7.934 7.857 7.866 276,841 -0.08(-0.98%)
Apr 29, 2013 8.017 8.017 7.884 7.944 545,470 -0.06(-0.80%)
Apr 26, 2013 8.026 8.067 7.985 8.007 252,005 -0.06(-0.74%)
Apr 25, 2013 8.039 8.071 7.985 8.067 217,634 +0.00(+0.06%)
Apr 24, 2013 8.094 8.103 8.012 8.062 238,951 +0.00(+0.06%)
Apr 23, 2013 8.039 8.085 8.035 8.058 164,886 +0.07(+0.86%)
Apr 22, 2013 7.948 8.030 7.921 7.989 206,075 +0.04(+0.52%)
Apr 19, 2013 7.930 7.988 7.916 7.948 244,419 +0.02(+0.31%)
Apr 18, 2013 7.946 7.951 7.878 7.923 280,975 -0.02(-0.29%)
Apr 17, 2013 7.851 7.946 7.851 7.946 242,342 +0.11(+1.45%)
Apr 16, 2013 7.874 7.918 7.833 7.833 207,693 -0.01(-0.17%)
Apr 15, 2013 7.905 7.905 7.846 7.846 275,203 -0.04(-0.46%)
Apr 12, 2013 7.887 7.901 7.865 7.883 160,680 +0.00(+0.06%)
Apr 11, 2013 7.892 7.933 7.864 7.878 201,163 +0.01(+0.12%)
Apr 10, 2013 7.837 7.928 7.837 7.869 309,951 +0.04(+0.52%)
Apr 09, 2013 7.883 7.933 7.828 7.828 235,085 -0.01(-0.12%)
Apr 08, 2013 7.883 7.892 7.810 7.837 233,740 +0.00(+0.06%)
Apr 05, 2013 7.851 7.888 7.733 7.833 231,685 +0.01(+0.12%)
Apr 04, 2013 7.805 7.887 7.805 7.824 321,108 +0.04(+0.53%)
Apr 03, 2013 7.946 7.969 7.728 7.783 904,661 -0.23(-2.83%)
Apr 02, 2013 8.014 8.073 7.983 8.010 312,961 -0.01(-0.17%)
Apr 01, 2013 7.942 8.051 7.923 8.023 352,092 +0.06(+0.80%)
Mar 28, 2013 8.014 8.055 7.933 7.960 537,141 -0.09(-1.07%)
Mar 27, 2013 8.105 8.137 8.046 8.046 439,570 -0.05(-0.56%)
Mar 26, 2013 7.992 8.114 7.964 8.091 360,300 +0.13(+1.60%)
Mar 25, 2013 8.087 8.096 7.951 7.964 476,833 -0.14(-1.68%)
Mar 22, 2013 8.042 8.173 8.028 8.101 567,313 +0.03(+0.34%)
Mar 21, 2013 8.128 8.128 8.010 8.073 327,215 +0.02(+0.28%)
Mar 20, 2013 7.992 8.069 7.905 8.051 297,712 +0.09(+1.08%)
Mar 19, 2013 7.905 7.996 7.905 7.964 280,257 +0.06(+0.72%)
Mar 18, 2013 8.043 8.097 7.849 7.908 577,812 +0.06(+0.81%)
Mar 15, 2013 8.016 8.066 7.795 7.844 371,086 -0.04(-0.46%)
Mar 14, 2013 7.939 7.944 7.849 7.880 318,837 -0.03(-0.34%)
Mar 13, 2013 8.066 8.066 7.867 7.908 507,457 -0.11(-1.35%)
Mar 12, 2013 8.002 8.043 7.989 8.016 414,501 +0.03(+0.34%)
Mar 11, 2013 7.867 7.998 7.795 7.989 448,631 +0.09(+1.14%)
Mar 08, 2013 7.867 7.926 7.795 7.899 391,061 +0.06(+0.75%)
Mar 07, 2013 7.745 7.849 7.736 7.840 336,354 +0.07(+0.93%)
Mar 06, 2013 7.862 7.871 7.740 7.768 487,333 -0.10(-1.32%)
Mar 05, 2013 7.650 7.894 7.650 7.871 350,876 +0.04(+0.52%)
Mar 04, 2013 7.722 7.862 7.718 7.831 563,206 +0.07(+0.87%)
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.