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 )

13.42 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 9.002 9.014 8.937 8.937 159,142 -0.06(-0.72%)
May 30, 2017 8.978 9.002 8.943 9.002 96,907 +0.02(+0.20%)
May 26, 2017 8.967 8.996 8.967 8.984 69,250 +0.01(+0.13%)
May 25, 2017 8.931 8.973 8.931 8.973 113,628 +0.06(+0.73%)
May 24, 2017 8.955 8.957 8.902 8.908 195,896 -0.06(-0.66%)
May 23, 2017 8.943 8.986 8.931 8.967 178,650 +0.04(+0.46%)
May 22, 2017 8.973 8.973 8.896 8.925 128,476 +0.02(+0.19%)
May 19, 2017 8.914 8.944 8.897 8.908 110,040 -0.01(-0.07%)
May 18, 2017 8.867 8.914 8.850 8.914 99,466 +0.05(+0.53%)
May 17, 2017 8.955 8.955 8.861 8.867 145,591 -0.08(-0.92%)
May 16, 2017 8.944 8.955 8.914 8.949 124,264 +0.02(+0.26%)
May 15, 2017 8.955 8.955 8.897 8.926 152,412 +0.00(+0.00%)
May 12, 2017 8.867 8.932 8.867 8.926 172,063 +0.05(+0.60%)
May 11, 2017 8.885 8.908 8.867 8.873 120,361 -0.02(-0.20%)
May 10, 2017 8.820 8.891 8.820 8.891 152,044 +0.08(+0.87%)
May 09, 2017 8.826 8.850 8.814 8.814 112,955 +0.01(+0.07%)
May 08, 2017 8.832 8.855 8.797 8.808 140,500 +0.01(+0.13%)
May 05, 2017 8.850 8.879 8.779 8.797 255,525 -0.04(-0.40%)
May 04, 2017 8.879 8.886 8.814 8.832 79,871 -0.06(-0.66%)
May 03, 2017 8.867 8.891 8.838 8.891 109,868 +0.03(+0.33%)
May 02, 2017 8.885 8.902 8.861 8.861 168,489 -0.02(-0.26%)
May 01, 2017 8.902 8.926 8.885 8.885 134,959 -0.02(-0.20%)
Apr 28, 2017 8.908 8.926 8.861 8.902 125,249 -0.02(-0.26%)
Apr 27, 2017 8.908 8.926 8.879 8.926 74,624 +0.04(+0.40%)
Apr 26, 2017 8.891 8.914 8.878 8.891 81,213 -0.01(-0.07%)
Apr 25, 2017 8.873 8.902 8.855 8.897 164,952 +0.04(+0.40%)
Apr 24, 2017 8.867 8.897 8.850 8.861 106,682 +0.02(+0.20%)
Apr 21, 2017 8.861 8.861 8.826 8.844 115,307 +0.01(+0.07%)
Apr 20, 2017 8.826 8.844 8.808 8.838 118,481 +0.04(+0.40%)
Apr 19, 2017 8.826 8.855 8.785 8.803 161,788 +0.00(+0.04%)
Apr 18, 2017 8.793 8.817 8.787 8.799 141,242 +0.04(+0.40%)
Apr 17, 2017 8.805 8.824 8.764 8.764 157,651 -0.04(-0.46%)
Apr 13, 2017 8.846 8.869 8.805 8.805 103,986 -0.05(-0.53%)
Apr 12, 2017 8.858 8.869 8.834 8.852 187,989 +0.00(+0.00%)
Apr 11, 2017 8.828 8.858 8.811 8.852 138,233 +0.02(+0.26%)
Apr 10, 2017 8.805 8.840 8.799 8.828 150,316 +0.04(+0.40%)
Apr 07, 2017 8.787 8.834 8.782 8.793 219,628 -0.00(-0.00%)
Apr 06, 2017 8.811 8.840 8.752 8.793 229,207 -0.01(-0.13%)
Apr 05, 2017 8.828 8.881 8.793 8.805 287,937 -0.02(-0.20%)
Apr 04, 2017 8.846 8.852 8.805 8.822 188,141 -0.03(-0.33%)
Apr 03, 2017 8.852 8.875 8.822 8.852 166,741 +0.00(+0.00%)
Mar 31, 2017 8.881 8.898 8.840 8.852 213,869 +0.00(+0.00%)
Mar 30, 2017 8.916 8.941 8.822 8.852 208,724 -0.07(-0.79%)
Mar 29, 2017 8.939 8.963 8.922 8.922 108,912 -0.02(-0.26%)
Mar 28, 2017 8.910 8.945 8.904 8.945 190,481 +0.05(+0.53%)
Mar 27, 2017 8.893 8.916 8.875 8.898 226,711 -0.02(-0.20%)
Mar 24, 2017 8.887 8.922 8.875 8.916 271,425 +0.04(+0.46%)
Mar 23, 2017 8.840 8.898 8.817 8.875 232,740 +0.06(+0.66%)
Mar 22, 2017 8.793 8.822 8.793 8.817 151,214 +0.00(+0.05%)
Mar 21, 2017 8.888 8.906 8.778 8.812 210,958 -0.07(-0.79%)
Mar 20, 2017 8.894 8.906 8.865 8.882 143,519 -0.01(-0.13%)
Mar 17, 2017 8.871 8.894 8.853 8.894 101,885 +0.04(+0.46%)
Mar 16, 2017 8.853 8.865 8.818 8.853 178,590 +0.03(+0.40%)
Mar 15, 2017 8.772 8.824 8.748 8.818 185,241 +0.08(+0.93%)
Mar 14, 2017 8.795 8.812 8.737 8.737 196,171 -0.08(-0.86%)
Mar 13, 2017 8.853 8.853 8.810 8.812 267,982 +0.01(+0.07%)
Mar 10, 2017 8.783 8.818 8.783 8.807 196,604 +0.05(+0.53%)
Mar 09, 2017 8.830 8.847 8.737 8.760 243,930 -0.10(-1.18%)
Mar 08, 2017 8.900 8.911 8.818 8.865 327,491 -0.03(-0.39%)
Mar 07, 2017 8.911 8.911 8.882 8.900 137,712 -0.03(-0.33%)
Mar 06, 2017 8.929 8.929 8.906 8.929 194,015 -0.01(-0.07%)
Mar 03, 2017 8.877 8.935 8.877 8.935 152,879 +0.09(+0.99%)
Mar 02, 2017 8.958 8.964 8.842 8.847 353,510 -0.12(-1.30%)
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.