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 (%)
Nov 30, 2017 8.616 8.652 8.616 8.652 306,480 +0.03(+0.35%)
Nov 29, 2017 8.597 8.622 8.585 8.622 207,521 +0.02(+0.21%)
Nov 28, 2017 8.549 8.603 8.549 8.603 166,213 +0.05(+0.64%)
Nov 27, 2017 8.616 8.629 8.537 8.549 295,858 -0.05(-0.63%)
Nov 24, 2017 8.603 8.609 8.543 8.603 70,291 +0.05(+0.64%)
Nov 22, 2017 8.543 8.591 8.543 8.549 139,115 +0.00(+0.00%)
Nov 21, 2017 8.567 8.573 8.549 8.549 243,610 -0.01(-0.07%)
Nov 20, 2017 8.555 8.574 8.543 8.555 235,257 +0.00(+0.00%)
Nov 17, 2017 8.537 8.567 8.537 8.555 244,386 +0.01(+0.14%)
Nov 16, 2017 8.525 8.561 8.513 8.543 398,340 +0.06(+0.71%)
Nov 15, 2017 8.476 8.508 8.470 8.482 339,261 -0.01(-0.07%)
Nov 14, 2017 8.573 8.579 8.476 8.488 424,016 -0.05(-0.57%)
Nov 13, 2017 8.603 8.621 8.525 8.537 307,777 -0.08(-0.91%)
Nov 10, 2017 8.682 8.682 8.537 8.615 309,291 -0.07(-0.83%)
Nov 09, 2017 8.664 8.688 8.633 8.688 216,333 +0.02(+0.21%)
Nov 08, 2017 8.676 8.694 8.664 8.670 159,289 +0.00(+0.00%)
Nov 07, 2017 8.682 8.718 8.670 8.670 201,366 -0.05(-0.55%)
Nov 06, 2017 8.670 8.718 8.670 8.718 287,476 +0.05(+0.56%)
Nov 03, 2017 8.694 8.694 8.651 8.670 333,886 -0.03(-0.35%)
Nov 02, 2017 8.736 8.742 8.682 8.700 178,318 -0.04(-0.41%)
Nov 01, 2017 8.754 8.754 8.736 8.736 104,091 -0.01(-0.14%)
Oct 31, 2017 8.754 8.769 8.724 8.748 146,272 +0.01(+0.07%)
Oct 30, 2017 8.742 8.802 8.736 8.742 119,429 -0.01(-0.14%)
Oct 27, 2017 8.748 8.784 8.748 8.754 107,778 +0.01(+0.07%)
Oct 26, 2017 8.778 8.784 8.736 8.748 145,296 -0.03(-0.34%)
Oct 25, 2017 8.808 8.820 8.736 8.778 170,450 -0.03(-0.35%)
Oct 24, 2017 8.814 8.827 8.802 8.809 132,175 -0.01(-0.06%)
Oct 23, 2017 8.820 8.833 8.784 8.814 131,323 +0.02(+0.19%)
Oct 20, 2017 8.780 8.780 8.768 8.798 107,962 +0.01(+0.14%)
Oct 19, 2017 8.810 8.810 8.744 8.786 113,840 -0.01(-0.07%)
Oct 18, 2017 8.798 8.810 8.763 8.792 140,352 -0.01(-0.07%)
Oct 17, 2017 8.816 8.816 8.780 8.798 72,228 -0.02(-0.20%)
Oct 16, 2017 8.828 8.828 8.774 8.816 151,055 +0.02(+0.20%)
Oct 13, 2017 8.780 8.810 8.780 8.798 42,090 +0.02(+0.27%)
Oct 12, 2017 8.774 8.822 8.774 8.774 91,780 -0.01(-0.14%)
Oct 11, 2017 8.804 8.804 8.780 8.786 95,680 -0.01(-0.14%)
Oct 10, 2017 8.780 8.822 8.762 8.798 115,177 +0.04(+0.41%)
Oct 09, 2017 8.768 8.786 8.738 8.762 125,403 -0.02(-0.27%)
Oct 06, 2017 8.810 8.810 8.752 8.786 90,805 +0.01(+0.07%)
Oct 05, 2017 8.822 8.822 8.744 8.780 159,932 -0.01(-0.07%)
Oct 04, 2017 8.798 8.802 8.774 8.786 59,249 -0.02(-0.20%)
Oct 03, 2017 8.804 8.816 8.774 8.804 212,404 +0.01(+0.14%)
Oct 02, 2017 8.804 8.804 8.768 8.792 98,960 +0.01(+0.07%)
Sep 29, 2017 8.798 8.804 8.756 8.786 144,359 +0.01(+0.14%)
Sep 28, 2017 8.714 8.774 8.702 8.774 168,145 +0.05(+0.62%)
Sep 27, 2017 8.732 8.750 8.714 8.720 163,080 +0.01(+0.07%)
Sep 26, 2017 8.732 8.738 8.690 8.714 124,745 -0.02(-0.28%)
Sep 25, 2017 8.750 8.750 8.678 8.738 211,965 +0.00(+0.00%)
Sep 22, 2017 8.702 8.744 8.654 8.738 209,201 +0.07(+0.83%)
Sep 21, 2017 8.654 8.714 8.654 8.666 153,852 -0.00(-0.01%)
Sep 20, 2017 8.684 8.702 8.661 8.667 193,518 -0.02(-0.21%)
Sep 19, 2017 8.738 8.738 8.684 8.684 131,791 -0.04(-0.41%)
Sep 18, 2017 8.774 8.774 8.708 8.720 111,915 -0.02(-0.21%)
Sep 15, 2017 8.756 8.756 8.720 8.738 127,843 +0.01(+0.14%)
Sep 14, 2017 8.732 8.750 8.720 8.726 93,114 -0.02(-0.21%)
Sep 13, 2017 8.744 8.750 8.732 8.744 75,100 +0.01(+0.14%)
Sep 12, 2017 8.756 8.762 8.714 8.732 180,172 -0.02(-0.27%)
Sep 11, 2017 8.762 8.762 8.738 8.756 122,485 +0.04(+0.41%)
Sep 08, 2017 8.750 8.762 8.720 8.720 130,037 -0.05(-0.55%)
Sep 07, 2017 8.720 8.768 8.720 8.768 114,670 +0.05(+0.55%)
Sep 06, 2017 8.690 8.732 8.690 8.720 266,883 +0.03(+0.34%)
Sep 05, 2017 8.750 8.750 8.655 8.690 190,511 -0.07(-0.75%)
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.