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 )

13.46 -0.06 (-0.44%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Aug 31, 2009 4.383 4.383 4.328 4.354 273,359 -0.01(-0.34%)
Aug 28, 2009 4.320 4.368 4.320 4.368 310,289 +0.05(+1.11%)
Aug 27, 2009 4.324 4.332 4.302 4.320 180,636 +0.02(+0.43%)
Aug 26, 2009 4.258 4.320 4.258 4.302 501,879 +0.02(+0.56%)
Aug 25, 2009 4.284 4.291 4.247 4.278 532,413 +0.04(+1.00%)
Aug 24, 2009 4.239 4.276 4.232 4.236 497,048 +0.00(+0.00%)
Aug 21, 2009 4.272 4.273 4.202 4.236 622,178 -0.01(-0.26%)
Aug 20, 2009 4.309 4.309 4.195 4.247 406,668 -0.04(-0.86%)
Aug 19, 2009 4.343 4.357 4.184 4.284 662,878 -0.05(-1.19%)
Aug 18, 2009 4.306 4.368 4.272 4.335 427,433 +0.09(+2.09%)
Aug 17, 2009 4.409 4.409 4.236 4.247 376,733 -0.17(-3.77%)
Aug 14, 2009 4.468 4.468 4.405 4.413 279,136 -0.02(-0.42%)
Aug 13, 2009 4.483 4.483 4.394 4.431 340,508 +0.03(+0.59%)
Aug 12, 2009 4.409 4.424 4.387 4.405 276,655 +0.02(+0.42%)
Aug 11, 2009 4.509 4.516 4.354 4.387 641,576 -0.11(-2.46%)
Aug 10, 2009 4.505 4.516 4.435 4.498 248,854 +0.02(+0.41%)
Aug 07, 2009 4.479 4.509 4.409 4.479 392,613 +0.07(+1.59%)
Aug 06, 2009 4.505 4.509 4.361 4.409 371,095 -0.03(-0.58%)
Aug 05, 2009 4.232 4.461 4.224 4.435 430,615 +0.00(+0.08%)
Aug 04, 2009 4.387 4.438 4.372 4.431 409,579 +0.04(+0.84%)
Aug 03, 2009 4.494 4.520 4.391 4.394 702,436 -0.04(-1.00%)
Jul 31, 2009 4.346 4.439 4.343 4.439 713,699 +0.15(+3.44%)
Jul 30, 2009 4.280 4.328 4.265 4.291 488,632 +0.07(+1.57%)
Jul 29, 2009 4.224 4.276 4.188 4.224 568,367 +0.06(+1.33%)
Jul 28, 2009 4.191 4.199 4.128 4.169 378,667 -0.00(-0.09%)
Jul 27, 2009 4.117 4.173 4.103 4.173 407,659 +0.08(+1.99%)
Jul 24, 2009 4.069 4.092 4.062 4.092 454 +0.02(+0.54%)
Jul 23, 2009 3.999 4.080 3.988 4.069 453,625 +0.08(+2.04%)
Jul 22, 2009 3.988 3.992 3.966 3.988 242,767 +0.01(+0.28%)
Jul 21, 2009 3.981 3.996 3.900 3.977 862,793 +0.03(+0.75%)
Jul 20, 2009 3.977 3.977 3.936 3.948 395,524 -0.00(-0.09%)
Jul 17, 2009 3.992 3.996 3.940 3.951 389,956 -0.01(-0.28%)
Jul 16, 2009 4.021 4.021 3.944 3.962 676,875 -0.04(-1.01%)
Jul 15, 2009 3.951 4.003 3.929 4.003 515,977 +0.07(+1.88%)
Jul 14, 2009 3.892 3.933 3.877 3.929 333,916 +0.03(+0.85%)
Jul 13, 2009 3.881 3.907 3.863 3.896 254,400 +0.05(+1.34%)
Jul 10, 2009 3.888 3.888 3.844 3.844 334,675 -0.01(-0.29%)
Jul 09, 2009 3.907 3.907 3.844 3.855 262,275 +0.01(+0.19%)
Jul 08, 2009 3.877 3.877 3.829 3.848 279,555 +0.00(+0.00%)
Jul 07, 2009 3.855 3.881 3.833 3.848 174,757 +0.01(+0.39%)
Jul 06, 2009 3.881 3.881 3.829 3.833 297,396 -0.04(-0.95%)
Jul 02, 2009 3.888 3.911 3.863 3.870 332,793 -0.08(-1.96%)
Jul 01, 2009 3.914 3.951 3.907 3.948 233,624 +0.04(+1.04%)
Jun 30, 2009 3.959 3.959 3.877 3.907 388,876 -0.01(-0.19%)
Jun 29, 2009 3.881 3.914 3.855 3.914 293,104 +0.06(+1.63%)
Jun 26, 2009 3.914 3.914 3.852 3.852 152,356 -0.05(-1.32%)
Jun 25, 2009 3.848 3.903 3.844 3.903 421,876 +0.07(+1.93%)
Jun 24, 2009 3.800 3.833 3.752 3.829 416,102 +0.05(+1.27%)
Jun 23, 2009 3.818 3.818 3.763 3.781 317,841 -0.02(-0.58%)
Jun 22, 2009 3.844 3.853 3.800 3.804 588,680 -0.06(-1.44%)
Jun 19, 2009 3.870 3.881 3.840 3.859 399,237 -0.02(-0.48%)
Jun 18, 2009 3.870 3.896 3.867 3.877 183,141 -0.01(-0.19%)
Jun 17, 2009 3.896 3.966 3.855 3.885 464,395 +0.01(+0.38%)
Jun 16, 2009 3.874 3.911 3.844 3.870 417,237 -0.00(-0.10%)
Jun 15, 2009 3.925 3.925 3.852 3.874 440,348 -0.07(-1.78%)
Jun 12, 2009 3.929 3.959 3.888 3.944 404,336 +0.03(+0.85%)
Jun 11, 2009 3.866 3.914 3.852 3.911 596,639 +0.07(+1.93%)
Jun 10, 2009 3.840 3.877 3.804 3.837 959,897 -0.00(-0.10%)
Jun 09, 2009 3.870 3.870 3.807 3.840 453,408 +0.05(+1.36%)
Jun 08, 2009 3.800 3.822 3.781 3.789 513,232 -0.06(-1.53%)
Jun 05, 2009 3.970 3.988 3.844 3.848 246,073 -0.07(-1.70%)
Jun 04, 2009 3.888 3.922 3.848 3.914 305,306 +0.05(+1.24%)
Jun 03, 2009 3.874 3.885 3.833 3.866 281,343 +0.00(+0.00%)
Jun 02, 2009 3.888 3.918 3.859 3.866 390,373 -0.06(-1.51%)
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.