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 31, 2019 9.030 9.037 8.963 8.963 211,596 -0.09(-0.96%)
May 30, 2019 9.030 9.057 9.027 9.050 114,337 +0.03(+0.29%)
May 29, 2019 9.023 9.043 9.003 9.023 191,832 -0.01(-0.15%)
May 28, 2019 9.030 9.063 9.018 9.037 100,749 +0.01(+0.07%)
May 24, 2019 9.023 9.063 9.003 9.030 71,885 +0.04(+0.44%)
May 23, 2019 8.990 9.030 8.950 8.990 134,839 -0.04(-0.47%)
May 22, 2019 9.039 9.052 9.000 9.033 205,157 -0.04(-0.44%)
May 21, 2019 9.066 9.086 9.052 9.072 157,591 +0.04(+0.44%)
May 20, 2019 9.019 9.059 9.006 9.033 145,349 +0.00(+0.00%)
May 17, 2019 9.039 9.066 9.019 9.033 152,439 -0.01(-0.15%)
May 16, 2019 9.033 9.046 9.013 9.046 180,651 +0.03(+0.37%)
May 15, 2019 8.986 9.016 8.986 9.013 105,857 +0.03(+0.37%)
May 14, 2019 8.953 9.000 8.933 8.980 139,386 +0.05(+0.52%)
May 13, 2019 8.933 8.947 8.914 8.933 153,575 -0.04(-0.44%)
May 10, 2019 8.960 8.980 8.947 8.973 127,637 +0.03(+0.30%)
May 09, 2019 8.933 8.960 8.933 8.947 112,041 -0.03(-0.37%)
May 08, 2019 9.019 9.024 8.940 8.980 201,942 -0.03(-0.37%)
May 07, 2019 9.066 9.072 9.000 9.013 129,314 -0.07(-0.80%)
May 06, 2019 9.026 9.086 9.026 9.086 126,349 +0.03(+0.37%)
May 03, 2019 9.099 9.145 9.033 9.052 245,899 -0.03(-0.29%)
May 02, 2019 9.072 9.104 9.066 9.079 205,159 +0.01(+0.15%)
May 01, 2019 9.079 9.079 9.052 9.066 111,800 +0.02(+0.22%)
Apr 30, 2019 9.013 9.052 9.013 9.046 136,726 +0.03(+0.37%)
Apr 29, 2019 8.993 9.019 8.993 9.013 173,246 +0.02(+0.22%)
Apr 26, 2019 8.980 9.013 8.980 8.993 146,995 +0.01(+0.15%)
Apr 25, 2019 8.986 8.986 8.933 8.980 113,337 +0.01(+0.07%)
Apr 24, 2019 9.006 9.006 8.967 8.973 140,944 +0.00(+0.00%)
Apr 23, 2019 8.940 8.980 8.933 8.973 264,643 +0.04(+0.44%)
Apr 22, 2019 8.947 8.960 8.927 8.933 112,219 -0.02(-0.18%)
Apr 18, 2019 8.936 8.962 8.936 8.949 72,389 +0.01(+0.15%)
Apr 17, 2019 8.936 8.969 8.930 8.936 139,472 +0.01(+0.15%)
Apr 16, 2019 8.923 8.943 8.916 8.923 142,079 +0.03(+0.30%)
Apr 15, 2019 8.903 8.910 8.877 8.897 206,109 -0.01(-0.07%)
Apr 12, 2019 8.890 8.916 8.877 8.903 255,948 +0.03(+0.37%)
Apr 11, 2019 8.884 8.903 8.857 8.870 126,728 +0.00(+0.00%)
Apr 10, 2019 8.838 8.877 8.838 8.870 254,337 +0.06(+0.67%)
Apr 09, 2019 8.811 8.838 8.778 8.811 314,361 +0.01(+0.15%)
Apr 08, 2019 8.805 8.824 8.791 8.798 580,516 -0.01(-0.07%)
Apr 05, 2019 8.831 8.844 8.765 8.805 829,437 -0.04(-0.45%)
Apr 04, 2019 8.824 8.870 8.818 8.844 127,417 +0.00(+0.00%)
Apr 03, 2019 8.890 8.897 8.838 8.844 203,952 -0.05(-0.52%)
Apr 02, 2019 8.785 8.910 8.775 8.890 316,472 +0.12(+1.35%)
Apr 01, 2019 8.693 8.785 8.686 8.772 188,255 +0.10(+1.14%)
Mar 29, 2019 8.686 8.719 8.640 8.673 257,317 -0.01(-0.15%)
Mar 28, 2019 8.719 8.745 8.686 8.686 191,349 -0.05(-0.53%)
Mar 27, 2019 8.772 8.778 8.732 8.732 175,678 -0.05(-0.56%)
Mar 26, 2019 8.818 8.838 8.772 8.782 189,391 -0.04(-0.41%)
Mar 25, 2019 8.778 8.824 8.746 8.818 294,539 +0.03(+0.37%)
Mar 22, 2019 8.864 8.888 8.752 8.785 301,267 -0.07(-0.74%)
Mar 21, 2019 8.943 8.969 8.838 8.851 261,683 -0.12(-1.39%)
Mar 20, 2019 9.041 9.041 8.877 8.976 506,634 -0.05(-0.55%)
Mar 19, 2019 9.019 9.045 9.006 9.026 133,858 +0.02(+0.22%)
Mar 18, 2019 8.967 9.013 8.954 9.006 128,064 +0.07(+0.81%)
Mar 15, 2019 8.967 8.986 8.934 8.934 101,983 -0.01(-0.15%)
Mar 14, 2019 8.967 8.993 8.934 8.947 77,459 -0.03(-0.36%)
Mar 13, 2019 8.941 9.006 8.921 8.980 194,113 +0.03(+0.37%)
Mar 12, 2019 8.947 8.967 8.934 8.947 140,166 +0.01(+0.07%)
Mar 11, 2019 8.941 8.973 8.934 8.941 148,381 +0.02(+0.22%)
Mar 08, 2019 8.934 8.934 8.882 8.921 133,174 -0.03(-0.37%)
Mar 07, 2019 8.921 8.954 8.875 8.954 147,935 +0.03(+0.37%)
Mar 06, 2019 8.934 8.934 8.895 8.921 147,407 +0.00(+0.00%)
Mar 05, 2019 8.921 8.921 8.895 8.921 80,554 +0.01(+0.15%)
Mar 04, 2019 8.934 8.934 8.875 8.908 112,472 -0.01(-0.07%)
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.