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 )

13.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 5.169 5.280 5.125 5.221 1,274,869 +0.07(+1.43%)
Mar 28, 2008 5.195 5.243 5.140 5.147 648,636 -0.07(-1.34%)
Mar 27, 2008 5.177 5.262 5.173 5.217 540,846 +0.03(+0.64%)
Mar 26, 2008 5.265 5.265 5.155 5.184 339,349 -0.04(-0.85%)
Mar 25, 2008 5.214 5.251 5.206 5.228 533,262 +0.03(+0.64%)
Mar 24, 2008 5.147 5.234 5.147 5.195 305,013 +0.03(+0.50%)
Mar 21, 2008 5.095 5.169 5.070 5.169 301,433 +0.00(+0.00%)
Mar 20, 2008 5.095 5.169 5.070 5.169 301,433 +0.05(+0.94%)
Mar 19, 2008 5.099 5.166 5.099 5.121 459,949 -0.04(-0.74%)
Mar 18, 2008 5.084 5.221 5.084 5.160 309,828 +0.11(+2.15%)
Mar 17, 2008 4.955 5.080 4.922 5.051 543,261 -0.11(-2.08%)
Mar 14, 2008 5.214 5.236 5.143 5.158 371,518 -0.11(-2.03%)
Mar 13, 2008 5.225 5.269 5.221 5.265 278,301 -0.01(-0.21%)
Mar 12, 2008 5.310 5.347 5.262 5.276 177,961 +0.00(+0.07%)
Mar 11, 2008 5.184 5.299 5.184 5.273 414,929 +0.06(+1.06%)
Mar 10, 2008 5.262 5.295 5.188 5.217 417,494 -0.10(-1.81%)
Mar 07, 2008 5.228 5.324 5.228 5.313 333,120 +0.05(+0.91%)
Mar 06, 2008 5.350 5.362 5.262 5.265 359,932 -0.08(-1.59%)
Mar 05, 2008 5.376 5.446 5.339 5.350 368,057 -0.06(-1.16%)
Mar 04, 2008 5.262 5.428 5.262 5.413 380,753 +0.00(+0.00%)
Mar 03, 2008 5.354 5.494 5.350 5.413 345,307 +0.01(+0.20%)
Feb 29, 2008 5.413 5.443 5.335 5.402 418,471 -0.03(-0.54%)
Feb 28, 2008 5.398 5.457 5.398 5.431 285,787 -0.01(-0.14%)
Feb 27, 2008 5.465 5.513 5.409 5.439 488,576 -0.06(-1.02%)
Feb 26, 2008 5.354 5.502 5.321 5.495 917,569 +0.12(+2.21%)
Feb 25, 2008 5.225 5.391 5.225 5.376 989,564 +0.16(+3.12%)
Feb 22, 2008 5.151 5.239 5.144 5.214 507,585 +0.08(+1.58%)
Feb 21, 2008 5.062 5.191 5.059 5.132 918,923 +0.04(+0.87%)
Feb 20, 2008 5.121 5.125 5.047 5.088 930,905 -0.05(-0.93%)
Feb 19, 2008 4.985 5.162 4.955 5.136 1,309,879 +0.16(+3.11%)
Feb 18, 2008 4.885 4.988 4.885 4.981 0 +0.00(+0.00%)
Feb 15, 2008 4.885 4.988 4.885 4.981 965,576 -0.01(-0.15%)
Feb 14, 2008 5.095 5.095 4.948 4.988 1,160,322 -0.10(-1.96%)
Feb 13, 2008 5.177 5.217 5.066 5.088 1,086,778 -0.13(-2.55%)
Feb 12, 2008 5.169 5.239 5.147 5.221 944,866 +0.05(+0.93%)
Feb 11, 2008 5.265 5.280 5.157 5.173 1,199,066 -0.20(-3.65%)
Feb 08, 2008 5.350 5.402 5.325 5.369 497,721 +0.01(+0.15%)
Feb 07, 2008 5.443 5.443 5.350 5.361 538,224 -0.05(-0.83%)
Feb 06, 2008 5.483 5.502 5.406 5.406 581,199 -0.07(-1.35%)
Feb 05, 2008 5.550 5.564 5.476 5.479 345,610 -0.11(-2.05%)
Feb 04, 2008 5.635 5.635 5.568 5.594 440,633 -0.05(-0.86%)
Feb 01, 2008 5.646 5.653 5.609 5.642 492,096 -0.00(-0.06%)
Jan 31, 2008 5.594 5.649 5.572 5.646 377,156 +0.05(+0.92%)
Jan 30, 2008 5.701 5.712 5.583 5.594 607,727 -0.09(-1.62%)
Jan 29, 2008 5.742 5.742 5.683 5.686 311,702 -0.01(-0.13%)
Jan 28, 2008 5.668 5.701 5.664 5.694 261,767 +0.01(+0.13%)
Jan 25, 2008 5.675 5.793 5.671 5.686 471,784 +0.00(+0.06%)
Jan 24, 2008 5.671 5.731 5.668 5.683 573,264 +0.01(+0.13%)
Jan 23, 2008 5.771 5.771 5.575 5.675 525,785 -0.07(-1.21%)
Jan 22, 2008 5.649 5.808 5.498 5.745 486,490 -0.14(-2.40%)
Jan 21, 2008 5.945 5.974 5.856 5.886 0 +0.00(+0.00%)
Jan 18, 2008 5.945 5.974 5.856 5.886 514,575 -0.07(-1.18%)
Jan 17, 2008 6.059 6.078 5.926 5.956 454,321 -0.13(-2.06%)
Jan 16, 2008 6.111 6.122 6.055 6.081 462,738 -0.01(-0.24%)
Jan 15, 2008 6.041 6.103 6.037 6.096 520,547 +0.04(+0.61%)
Jan 14, 2008 6.085 6.085 6.055 6.059 301,433 +0.01(+0.18%)
Jan 11, 2008 6.063 6.074 6.022 6.048 351,401 +0.01(+0.24%)
Jan 10, 2008 6.037 6.048 5.974 6.033 374,941 +0.03(+0.49%)
Jan 09, 2008 5.948 6.037 5.930 6.004 554,658 +0.03(+0.56%)
Jan 08, 2008 5.926 5.974 5.926 5.971 568,895 +0.05(+0.87%)
Jan 07, 2008 5.934 5.963 5.908 5.919 432,785 -0.01(-0.25%)
Jan 04, 2008 5.967 5.967 5.893 5.934 541,875 +0.01(+0.25%)
Jan 03, 2008 5.875 5.941 5.871 5.919 446,597 +0.06(+0.94%)
Jan 02, 2008 5.764 5.882 5.764 5.863 488,497 +0.10(+1.73%)
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.