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 +0.07 (+0.53%)
Official Closing 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 (%)
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%)
Jan 01, 2008 5.797 5.830 5.760 5.764 696,543 +0.00(+0.00%)
Dec 31, 2007 5.797 5.830 5.760 5.764 696,543 -0.03(-0.57%)
Dec 28, 2007 5.771 5.823 5.731 5.797 819,529 -0.00(-0.06%)
Dec 27, 2007 5.849 5.915 5.801 5.801 813,300 -0.06(-1.01%)
Dec 26, 2007 7.344 5.908 5.852 5.860 522,429 +0.00(+0.06%)
Dec 24, 2007 5.804 5.871 5.804 5.856 291,412 +0.04(+0.70%)
Dec 21, 2007 5.790 5.900 5.771 5.815 825,650 +0.03(+0.51%)
Dec 20, 2007 5.834 5.856 5.771 5.786 865,841 -0.03(-0.57%)
Dec 19, 2007 5.852 5.897 5.819 5.819 913,837 +0.01(+0.25%)
Dec 18, 2007 5.838 5.867 5.801 5.804 570,908 -0.04(-0.76%)
Dec 17, 2007 5.760 5.852 5.749 5.849 485,867 +0.04(+0.64%)
Dec 14, 2007 5.731 5.871 5.727 5.812 535,158 +0.05(+0.83%)
Dec 13, 2007 5.790 5.820 5.760 5.764 466,097 -0.08(-1.39%)
Dec 12, 2007 5.856 5.897 5.830 5.845 487,221 +0.01(+0.19%)
Dec 11, 2007 5.852 5.919 5.834 5.834 407,329 -0.06(-1.00%)
Dec 10, 2007 5.834 6.033 5.834 5.893 732,051 +0.02(+0.31%)
Dec 07, 2007 5.860 5.923 5.838 5.875 668,135 +0.03(+0.50%)
Dec 06, 2007 5.797 5.871 5.786 5.845 422,222 +0.03(+0.45%)
Dec 05, 2007 5.779 5.827 5.779 5.819 408,410 +0.01(+0.25%)
Dec 04, 2007 5.760 5.830 5.760 5.804 581,475 +0.03(+0.45%)
Dec 03, 2007 5.801 5.815 5.764 5.779 362,369 +0.01(+0.19%)
Nov 30, 2007 5.716 5.779 5.705 5.767 519,450 +0.06(+1.01%)
Nov 29, 2007 5.808 5.808 5.701 5.710 407,251 -0.08(-1.38%)
Nov 28, 2007 5.841 5.841 5.727 5.790 518,540 +0.03(+0.58%)
Nov 27, 2007 5.793 5.793 5.697 5.756 438,857 +0.04(+0.78%)
Nov 26, 2007 5.660 5.734 5.660 5.712 561,835 +0.01(+0.26%)
Nov 23, 2007 5.627 5.716 5.627 5.697 158,435 +0.06(+1.11%)
Nov 21, 2007 5.520 5.649 5.520 5.635 566,035 +0.02(+0.39%)
Nov 20, 2007 5.686 5.686 5.564 5.612 844,987 -0.05(-0.91%)
Nov 19, 2007 5.642 5.705 5.620 5.664 827,654 -0.06(-0.97%)
Nov 16, 2007 5.779 5.786 5.708 5.719 426,826 -0.07(-1.24%)
Nov 15, 2007 5.797 5.815 5.764 5.791 324,724 -0.02(-0.36%)
Nov 14, 2007 5.841 5.849 5.804 5.812 369,681 -0.02(-0.38%)
Nov 13, 2007 5.941 5.948 5.802 5.834 285,454 -0.00(-0.06%)
Nov 12, 2007 5.815 5.860 5.815 5.838 461,763 -0.01(-0.19%)
Nov 09, 2007 5.834 5.860 5.779 5.849 409,493 +0.00(+0.00%)
Nov 08, 2007 5.889 5.893 5.819 5.849 540,575 -0.03(-0.56%)
Nov 07, 2007 5.911 5.927 5.827 5.882 742,884 -0.08(-1.36%)
Nov 06, 2007 5.911 5.963 5.908 5.963 475,313 +0.03(+0.44%)
Nov 05, 2007 5.852 5.956 5.852 5.937 484,332 -0.03(-0.43%)
Nov 02, 2007 5.971 5.982 5.945 5.963 389,181 +0.00(+0.00%)
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.