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, 2018 9.324 9.324 9.261 9.267 181,219 -0.05(-0.54%)
May 30, 2018 9.274 9.342 9.267 9.317 234,702 +0.06(+0.67%)
May 29, 2018 9.261 9.286 9.227 9.255 251,290 -0.01(-0.07%)
May 25, 2018 9.261 9.261 9.261 0 -0.01(-0.07%)
May 24, 2018 9.311 9.311 9.255 9.267 172,268 -0.02(-0.20%)
May 23, 2018 9.274 9.305 9.255 9.286 120,396 +0.02(+0.27%)
May 22, 2018 9.336 9.336 9.255 9.261 218,182 -0.07(-0.80%)
May 21, 2018 9.243 9.336 9.236 9.336 323,964 +0.11(+1.14%)
May 18, 2018 9.236 9.243 9.218 9.230 216,594 -0.03(-0.34%)
May 17, 2018 9.292 9.292 9.236 9.261 140,763 -0.02(-0.20%)
May 16, 2018 9.286 9.310 9.280 9.280 114,384 -0.02(-0.20%)
May 15, 2018 9.298 9.311 9.261 9.298 157,877 +0.01(+0.13%)
May 14, 2018 9.348 9.367 9.255 9.286 207,600 -0.03(-0.33%)
May 11, 2018 9.230 9.317 9.230 9.317 183,623 +0.10(+1.08%)
May 10, 2018 9.255 9.292 9.218 9.218 254,280 -0.04(-0.40%)
May 09, 2018 9.305 9.330 9.261 9.255 234,730 -0.05(-0.53%)
May 08, 2018 9.336 9.348 9.290 9.305 305,785 -0.01(-0.13%)
May 07, 2018 9.354 9.367 9.317 9.317 253,034 -0.04(-0.40%)
May 04, 2018 9.342 9.366 9.330 9.354 282,346 +0.02(+0.20%)
May 03, 2018 9.379 9.385 9.330 9.336 191,661 -0.07(-0.73%)
May 02, 2018 9.373 9.404 9.354 9.404 295,898 +0.03(+0.33%)
May 01, 2018 9.361 9.392 9.361 9.373 221,366 +0.01(+0.07%)
Apr 30, 2018 9.392 9.392 9.358 9.367 200,609 -0.01(-0.13%)
Apr 27, 2018 9.404 9.404 9.366 9.379 205,819 -0.02(-0.20%)
Apr 26, 2018 9.441 9.441 9.379 9.398 285,471 -0.01(-0.13%)
Apr 25, 2018 9.410 9.410 9.379 9.410 278,662 +0.01(+0.07%)
Apr 24, 2018 9.410 9.410 9.379 9.404 237,411 +0.02(+0.26%)
Apr 23, 2018 9.367 9.385 9.354 9.379 256,419 +0.02(+0.20%)
Apr 20, 2018 9.392 9.416 9.348 9.361 167,560 -0.05(-0.53%)
Apr 19, 2018 9.398 9.410 9.386 9.410 179,669 +0.01(+0.13%)
Apr 18, 2018 9.423 9.435 9.386 9.398 178,875 -0.01(-0.13%)
Apr 17, 2018 9.416 9.426 9.398 9.410 263,195 +0.01(+0.13%)
Apr 16, 2018 9.435 9.441 9.392 9.398 270,145 -0.02(-0.26%)
Apr 13, 2018 9.454 9.454 9.416 9.423 159,143 -0.02(-0.26%)
Apr 12, 2018 9.441 9.454 9.410 9.447 213,676 +0.02(+0.20%)
Apr 11, 2018 9.410 9.429 9.389 9.429 247,402 +0.04(+0.40%)
Apr 10, 2018 9.355 9.398 9.355 9.392 293,546 +0.02(+0.26%)
Apr 09, 2018 9.324 9.386 9.311 9.367 380,913 +0.07(+0.73%)
Apr 06, 2018 9.262 9.324 9.262 9.299 698,306 +0.04(+0.47%)
Apr 05, 2018 9.194 9.256 9.175 9.256 200,043 +0.08(+0.88%)
Apr 04, 2018 9.206 9.206 9.175 9.175 213,304 -0.02(-0.27%)
Apr 03, 2018 9.200 9.225 9.188 9.200 201,994 +0.00(+0.00%)
Apr 02, 2018 9.268 9.268 9.197 9.200 154,055 -0.04(-0.47%)
Mar 29, 2018 9.243 9.243 9.243 0 +0.01(+0.13%)
Mar 28, 2018 9.182 9.250 9.157 9.231 179,669 +0.07(+0.74%)
Mar 27, 2018 9.200 9.205 9.151 9.163 162,690 -0.01(-0.07%)
Mar 26, 2018 9.138 9.194 9.138 9.169 146,434 +0.06(+0.61%)
Mar 23, 2018 9.138 9.151 9.107 9.114 217,763 +0.02(+0.27%)
Mar 22, 2018 9.101 9.120 9.089 9.089 144,383 -0.03(-0.34%)
Mar 21, 2018 9.132 9.132 9.096 9.120 102,224 +0.01(+0.07%)
Mar 20, 2018 9.095 9.132 9.095 9.114 212,835 -0.02(-0.27%)
Mar 19, 2018 9.169 9.181 9.120 9.138 164,457 -0.02(-0.20%)
Mar 16, 2018 9.150 9.187 9.142 9.157 116,558 +0.00(+0.00%)
Mar 15, 2018 9.138 9.187 9.129 9.157 142,064 +0.01(+0.13%)
Mar 14, 2018 9.126 9.144 9.126 9.144 174,807 +0.03(+0.34%)
Mar 13, 2018 9.132 9.150 9.107 9.114 114,553 -0.01(-0.07%)
Mar 12, 2018 9.126 9.156 9.101 9.120 121,588 -0.01(-0.13%)
Mar 09, 2018 9.120 9.150 9.112 9.132 121,780 +0.04(+0.41%)
Mar 08, 2018 9.070 9.126 9.070 9.095 251,117 +0.04(+0.48%)
Mar 07, 2018 9.077 9.034 9.052 236,023 -0.02(-0.20%)
Mar 06, 2018 9.046 9.077 9.027 9.070 107,348 +0.04(+0.48%)
Mar 05, 2018 9.034 9.046 9.012 9.027 182,433 +0.02(+0.20%)
Mar 02, 2018 9.046 9.046 9.006 9.009 145,392 -0.04(-0.41%)
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.