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 )

13.36 -0.06 (-0.45%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 28, 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 (%)
Jun 28, 2013 7.683 7.715 7.621 7.632 248,818 -0.03(-0.36%)
Jun 27, 2013 7.720 7.784 7.641 7.660 433,685 -0.00(-0.06%)
Jun 26, 2013 7.480 7.693 7.480 7.664 516,274 +0.16(+2.15%)
Jun 25, 2013 7.365 7.522 7.296 7.503 507,736 +0.20(+2.78%)
Jun 24, 2013 7.291 7.324 7.172 7.301 511,040 -0.07(-0.94%)
Jun 21, 2013 7.278 7.393 7.167 7.370 493,190 +0.18(+2.43%)
Jun 20, 2013 7.278 7.342 7.020 7.195 1,416,420 -0.20(-2.74%)
Jun 19, 2013 7.471 7.489 7.388 7.397 485,506 -0.04(-0.55%)
Jun 18, 2013 7.512 7.539 7.429 7.438 452,568 -0.04(-0.55%)
Jun 17, 2013 7.475 7.525 7.458 7.480 362,224 +0.03(+0.37%)
Jun 14, 2013 7.502 7.553 7.438 7.452 340,027 +0.02(+0.31%)
Jun 13, 2013 7.548 7.548 7.425 7.429 462,295 -0.11(-1.46%)
Jun 12, 2013 7.654 7.654 7.447 7.539 385,479 -0.03(-0.42%)
Jun 11, 2013 7.535 7.585 7.475 7.571 373,789 -0.03(-0.42%)
Jun 10, 2013 7.649 7.654 7.516 7.603 467,381 +0.01(+0.12%)
Jun 07, 2013 7.709 7.709 7.567 7.594 359,001 -0.10(-1.25%)
Jun 06, 2013 7.548 7.704 7.548 7.690 302,736 +0.12(+1.57%)
Jun 05, 2013 7.585 7.599 7.489 7.571 273,886 -0.01(-0.18%)
Jun 04, 2013 7.411 7.640 7.383 7.585 693,081 +0.19(+2.60%)
Jun 03, 2013 7.612 7.635 7.370 7.392 726,821 -0.25(-3.30%)
May 31, 2013 7.755 7.764 7.612 7.645 380,843 -0.10(-1.24%)
May 30, 2013 7.764 7.823 7.677 7.741 467,492 -0.02(-0.30%)
May 29, 2013 7.961 7.993 7.704 7.764 765,685 -0.23(-2.87%)
May 28, 2013 8.158 8.176 7.961 7.993 490,907 -0.18(-2.19%)
May 24, 2013 8.172 8.231 8.117 8.172 540,799 -0.02(-0.28%)
May 23, 2013 8.181 8.199 8.140 8.195 290,800 +0.00(+0.06%)
May 22, 2013 8.144 8.268 8.126 8.190 406,987 +0.07(+0.85%)
May 21, 2013 8.084 8.121 8.061 8.121 273,731 +0.02(+0.23%)
May 20, 2013 8.107 8.116 8.025 8.102 491,345 +0.04(+0.51%)
May 17, 2013 8.071 8.084 7.988 8.061 490,700 +0.08(+0.97%)
May 16, 2013 7.984 8.084 7.945 7.984 698,929 +0.00(+0.06%)
May 15, 2013 8.025 8.048 7.943 7.979 215,463 -0.02(-0.29%)
May 13, 2013 7.993 8.007 7.961 8.002 236,019 +0.03(+0.40%)
May 10, 2013 7.956 8.016 7.888 7.970 360,619 +0.09(+1.10%)
May 09, 2013 7.952 7.952 7.879 7.883 222,585 -0.05(-0.58%)
May 08, 2013 7.893 7.947 7.824 7.929 465,656 +0.06(+0.75%)
May 07, 2013 7.783 7.879 7.779 7.870 381,411 +0.07(+0.94%)
May 06, 2013 7.792 7.838 7.781 7.797 311,998 +0.01(+0.18%)
May 03, 2013 7.815 7.833 7.765 7.783 359,838 -0.05(-0.64%)
May 02, 2013 7.861 7.880 7.824 7.833 416,997 -0.04(-0.46%)
May 01, 2013 7.893 7.902 7.840 7.870 272,543 +0.00(+0.06%)
Apr 30, 2013 7.911 7.934 7.856 7.865 276,868 -0.08(-0.98%)
Apr 29, 2013 8.016 8.016 7.883 7.943 545,523 -0.06(-0.80%)
Apr 26, 2013 8.025 8.066 7.984 8.007 252,029 -0.06(-0.74%)
Apr 25, 2013 8.039 8.071 7.984 8.066 217,655 +0.00(+0.06%)
Apr 24, 2013 8.093 8.102 8.011 8.061 238,974 +0.00(+0.06%)
Apr 23, 2013 8.039 8.084 8.034 8.057 164,902 +0.07(+0.86%)
Apr 22, 2013 7.947 8.029 7.920 7.988 206,095 +0.04(+0.52%)
Apr 19, 2013 7.929 7.988 7.915 7.947 244,442 +0.02(+0.31%)
Apr 18, 2013 7.945 7.950 7.877 7.923 281,002 -0.02(-0.29%)
Apr 17, 2013 7.850 7.945 7.850 7.945 242,365 +0.11(+1.45%)
Apr 16, 2013 7.873 7.918 7.832 7.832 207,713 -0.01(-0.17%)
Apr 15, 2013 7.905 7.905 7.846 7.846 275,229 -0.04(-0.46%)
Apr 12, 2013 7.886 7.900 7.864 7.882 160,696 +0.00(+0.06%)
Apr 11, 2013 7.891 7.932 7.864 7.877 201,182 +0.01(+0.12%)
Apr 10, 2013 7.836 7.927 7.836 7.868 309,980 +0.04(+0.52%)
Apr 09, 2013 7.882 7.932 7.827 7.827 235,108 -0.01(-0.12%)
Apr 08, 2013 7.882 7.891 7.809 7.836 233,762 +0.00(+0.06%)
Apr 05, 2013 7.850 7.887 7.732 7.832 231,707 +0.01(+0.12%)
Apr 04, 2013 7.805 7.886 7.805 7.823 321,138 +0.04(+0.53%)
Apr 03, 2013 7.945 7.968 7.728 7.782 904,747 -0.23(-2.83%)
Apr 02, 2013 8.014 8.073 7.982 8.009 312,991 -0.01(-0.17%)
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.