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 )

13.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2008 3.637 3.637 3.545 3.552 556,714 +0.03(+0.84%)
Oct 30, 2008 3.674 3.674 3.504 3.523 563,872 +0.01(+0.21%)
Oct 29, 2008 3.453 3.515 3.405 3.515 408,135 +0.03(+0.85%)
Oct 28, 2008 3.423 3.497 3.386 3.486 508,999 +0.07(+1.94%)
Oct 27, 2008 3.408 3.500 3.386 3.419 407,721 -0.11(-3.24%)
Oct 24, 2008 3.456 3.567 3.386 3.534 536,117 -0.11(-2.94%)
Oct 23, 2008 3.659 3.693 3.582 3.641 431,898 -0.02(-0.50%)
Oct 22, 2008 3.700 3.833 3.600 3.659 473,036 -0.06(-1.49%)
Oct 21, 2008 3.700 3.792 3.693 3.715 298,958 -0.07(-1.76%)
Oct 20, 2008 3.652 3.885 3.648 3.781 714,189 +0.09(+2.40%)
Oct 17, 2008 3.375 3.700 3.360 3.693 533,309 +0.11(+3.20%)
Oct 16, 2008 3.475 3.582 3.375 3.578 504,070 +0.11(+3.30%)
Oct 15, 2008 3.693 3.722 3.416 3.464 540,185 -0.25(-6.67%)
Oct 14, 2008 3.911 4.261 3.700 3.711 687,339 -0.12(-3.12%)
Oct 13, 2008 3.390 3.962 3.390 3.831 888,925 +0.56(+17.22%)
Oct 10, 2008 3.083 3.323 2.936 3.268 1,587,901 -0.06(-1.78%)
Oct 09, 2008 3.530 3.583 3.213 3.327 839,325 -0.20(-5.75%)
Oct 08, 2008 3.896 3.896 3.412 3.530 1,227,654 -0.46(-11.48%)
Oct 07, 2008 3.848 4.010 3.840 3.988 1,028,714 +0.10(+2.66%)
Oct 06, 2008 4.162 4.210 3.785 3.885 755,928 -0.36(-8.52%)
Oct 03, 2008 4.128 4.269 4.128 4.247 432,137 +0.13(+3.14%)
Oct 02, 2008 4.191 4.202 4.103 4.117 353,341 -0.10(-2.28%)
Oct 01, 2008 4.088 4.272 4.084 4.213 388,862 +0.07(+1.60%)
Sep 30, 2008 4.066 4.298 4.062 4.147 1,001,084 +0.11(+2.74%)
Sep 29, 2008 4.298 4.516 3.992 4.036 1,130,154 -0.43(-9.67%)
Sep 26, 2008 4.416 4.505 4.394 4.468 0 -0.10(-2.10%)
Sep 25, 2008 4.442 4.575 4.442 4.564 466,309 +0.08(+1.90%)
Sep 24, 2008 4.487 4.594 4.461 4.479 490,606 -0.12(-2.57%)
Sep 23, 2008 4.793 4.793 4.505 4.597 454,773 -0.29(-5.97%)
Sep 22, 2008 4.885 4.889 4.657 4.889 936,595 +0.03(+0.68%)
Sep 19, 2008 4.398 4.874 4.398 4.856 0 +0.55(+12.88%)
Sep 18, 2008 4.173 4.357 4.051 4.302 1,210,970 +0.04(+1.04%)
Sep 17, 2008 4.476 4.542 4.158 4.258 1,437,259 -0.40(-8.49%)
Sep 16, 2008 4.693 4.730 4.634 4.653 726,820 -0.22(-4.55%)
Sep 15, 2008 4.911 4.915 4.793 4.874 1,265,258 -0.13(-2.51%)
Sep 12, 2008 4.985 5.041 4.930 5.000 778,941 +0.01(+0.30%)
Sep 11, 2008 4.948 4.985 4.930 4.985 461,917 +0.02(+0.45%)
Sep 10, 2008 4.989 5.007 4.952 4.963 221,993 -0.04(-0.81%)
Sep 09, 2008 5.007 5.037 4.986 5.004 202,885 -0.03(-0.51%)
Sep 08, 2008 5.059 5.059 5.007 5.029 238,339 -0.00(-0.07%)
Sep 05, 2008 5.022 5.041 5.011 5.033 0 -0.00(-0.07%)
Sep 04, 2008 5.066 5.074 5.018 5.037 157,826 -0.04(-0.73%)
Sep 03, 2008 5.096 5.100 5.052 5.074 356,304 -0.06(-1.08%)
Sep 02, 2008 5.044 5.129 5.044 5.129 226,334 +0.09(+1.76%)
Aug 29, 2008 5.077 5.081 5.041 5.041 277,787 -0.04(-0.73%)
Aug 28, 2008 5.033 5.092 5.033 5.077 298,303 +0.03(+0.59%)
Aug 27, 2008 5.033 5.059 5.018 5.048 286,867 -0.01(-0.29%)
Aug 26, 2008 5.055 5.066 5.026 5.063 292,448 +0.03(+0.51%)
Aug 25, 2008 5.026 5.041 5.007 5.037 183,293 -0.01(-0.22%)
Aug 22, 2008 4.937 5.052 4.937 5.048 360,867 +0.08(+1.71%)
Aug 21, 2008 5.022 5.022 4.945 4.963 560,411 -0.08(-1.54%)
Aug 20, 2008 5.033 5.081 5.026 5.041 198,179 -0.04(-0.80%)
Aug 19, 2008 5.092 5.114 5.059 5.081 198,163 +0.00(+0.07%)
Aug 18, 2008 5.100 5.148 5.070 5.077 237,462 -0.04(-0.72%)
Aug 15, 2008 5.100 5.125 5.070 5.114 0 -0.01(-0.14%)
Aug 14, 2008 5.063 5.125 5.063 5.122 143,701 +0.03(+0.58%)
Aug 13, 2008 5.107 5.129 5.092 5.092 138,204 -0.01(-0.22%)
Aug 12, 2008 5.114 5.144 5.100 5.103 150,287 -0.03(-0.50%)
Aug 11, 2008 5.129 5.133 5.111 5.129 80,466 -0.00(-0.07%)
Aug 08, 2008 5.059 5.133 5.059 5.133 181,189 +0.07(+1.31%)
Aug 07, 2008 5.107 5.122 5.066 5.066 237,432 -0.06(-1.22%)
Aug 06, 2008 5.177 5.177 5.111 5.129 215,537 -0.04(-0.71%)
Aug 05, 2008 5.125 5.173 5.125 5.166 217,753 +0.03(+0.65%)
Aug 04, 2008 5.148 5.148 5.107 5.133 119,984 -0.04(-0.71%)
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.