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 )

13.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 29, 2010 5.683 5.683 5.558 5.585 665,342 -0.10(-1.79%)
Jan 28, 2010 5.668 5.724 5.576 5.687 741,746 +0.02(+0.39%)
Jan 27, 2010 5.657 5.694 5.598 5.665 779,870 +0.05(+0.92%)
Jan 26, 2010 5.654 5.716 5.606 5.613 1,172,134 -0.02(-0.39%)
Jan 25, 2010 5.609 5.635 5.580 5.635 629,187 +0.07(+1.19%)
Jan 22, 2010 5.546 5.591 5.532 5.569 719,727 +0.05(+0.87%)
Jan 21, 2010 5.517 5.539 5.484 5.521 597,468 +0.03(+0.47%)
Jan 20, 2010 5.462 5.502 5.462 5.495 344,345 +0.04(+0.74%)
Jan 19, 2010 5.462 5.465 5.428 5.454 441,734 +0.01(+0.24%)
Jan 15, 2010 5.473 5.441 5.441 5.441 378,853 -0.01(-0.11%)
Jan 14, 2010 5.428 5.450 5.425 5.447 341,910 +0.04(+0.68%)
Jan 13, 2010 5.410 5.410 5.380 5.410 370,683 +0.03(+0.48%)
Jan 12, 2010 5.347 5.391 5.340 5.384 294,041 +0.03(+0.62%)
Jan 11, 2010 5.340 5.377 5.336 5.351 380,941 +0.04(+0.84%)
Jan 08, 2010 5.303 5.314 5.288 5.306 354,297 +0.03(+0.63%)
Jan 07, 2010 5.258 5.284 5.240 5.273 304,675 +0.03(+0.56%)
Jan 06, 2010 5.273 5.295 5.229 5.244 425,096 -0.01(-0.14%)
Jan 05, 2010 5.262 5.270 5.225 5.251 435,893 +0.00(+0.00%)
Jan 04, 2010 5.251 5.288 5.196 5.251 431,211 +0.02(+0.42%)
Dec 31, 2009 5.292 5.229 5.229 5.229 380,207 -0.02(-0.39%)
Dec 30, 2009 5.281 5.292 5.244 5.249 237,990 -0.02(-0.46%)
Dec 29, 2009 5.240 5.281 5.240 5.273 294,880 -0.01(-0.14%)
Dec 28, 2009 5.258 5.299 5.207 5.281 441,363 +0.04(+0.78%)
Dec 24, 2009 5.188 5.240 5.166 5.240 210,687 +0.07(+1.28%)
Dec 23, 2009 5.114 5.173 5.114 5.173 410,933 +0.04(+0.72%)
Dec 22, 2009 5.159 5.159 5.096 5.137 534,812 -0.01(-0.22%)
Dec 21, 2009 5.162 5.170 5.148 5.148 448,702 +0.01(+0.29%)
Dec 18, 2009 5.074 5.133 5.070 5.133 361,026 +0.06(+1.21%)
Dec 17, 2009 5.096 5.114 5.070 5.072 503,669 -0.03(-0.62%)
Dec 16, 2009 5.055 5.103 5.049 5.103 348,320 +0.07(+1.29%)
Dec 15, 2009 5.026 5.041 5.015 5.038 285,862 +0.02(+0.32%)
Dec 14, 2009 5.026 5.059 5.015 5.022 484,900 +0.02(+0.44%)
Dec 11, 2009 5.004 5.044 4.985 5.000 772,055 -0.03(-0.51%)
Dec 10, 2009 5.033 5.037 4.996 5.026 416,113 +0.03(+0.59%)
Dec 09, 2009 4.985 5.004 4.973 4.996 387,124 +0.02(+0.37%)
Dec 08, 2009 4.974 4.978 4.949 4.978 234,856 -0.01(-0.30%)
Dec 07, 2009 5.004 5.004 4.952 4.993 267,694 +0.04(+0.90%)
Dec 04, 2009 4.952 4.989 4.915 4.948 670,866 +0.03(+0.68%)
Dec 03, 2009 4.885 4.915 4.874 4.915 341,558 +0.03(+0.68%)
Dec 02, 2009 4.867 4.885 4.863 4.882 300,310 +0.02(+0.38%)
Dec 01, 2009 4.845 4.871 4.845 4.863 391,977 +0.02(+0.46%)
Nov 30, 2009 4.801 4.841 4.801 4.841 295,205 +0.03(+0.69%)
Nov 27, 2009 4.786 4.826 4.778 4.808 93,270 -0.04(-0.84%)
Nov 25, 2009 4.837 4.856 4.812 4.849 645,167 +0.02(+0.38%)
Nov 24, 2009 4.812 4.837 4.808 4.830 292,567 -0.00(-0.08%)
Nov 23, 2009 4.845 4.863 4.812 4.834 455,735 -0.00(-0.08%)
Nov 20, 2009 4.812 4.845 4.804 4.837 352,109 +0.02(+0.38%)
Nov 19, 2009 4.764 4.819 4.753 4.819 439,435 +0.02(+0.38%)
Nov 18, 2009 4.767 4.801 4.764 4.801 326,442 +0.01(+0.31%)
Nov 17, 2009 4.793 4.793 4.751 4.786 281,643 +0.00(+0.00%)
Nov 16, 2009 4.812 4.819 4.786 4.786 351,194 -0.01(-0.15%)
Nov 13, 2009 4.760 4.815 4.760 4.793 231,295 +0.01(+0.23%)
Nov 12, 2009 4.734 4.789 4.727 4.782 409,319 +0.05(+1.01%)
Nov 11, 2009 4.734 4.764 4.697 4.734 298,669 +0.01(+0.16%)
Nov 10, 2009 4.741 4.753 4.716 4.727 181,321 -0.02(-0.47%)
Nov 09, 2009 4.786 4.786 4.723 4.749 242,203 +0.01(+0.16%)
Nov 06, 2009 4.671 4.741 4.671 4.741 257,999 +0.07(+1.50%)
Nov 05, 2009 4.690 4.690 4.653 4.671 291,102 +0.01(+0.24%)
Nov 04, 2009 4.638 4.671 4.623 4.660 282,645 +0.04(+0.80%)
Nov 03, 2009 4.623 4.634 4.609 4.623 254,595 -0.00(-0.08%)
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.