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 (%)
Nov 30, 2017 8.615 8.651 8.615 8.651 306,510 +0.03(+0.35%)
Nov 29, 2017 8.596 8.621 8.584 8.621 207,541 +0.02(+0.21%)
Nov 28, 2017 8.548 8.603 8.548 8.603 166,229 +0.05(+0.64%)
Nov 27, 2017 8.615 8.628 8.536 8.548 295,886 -0.05(-0.63%)
Nov 24, 2017 8.603 8.609 8.542 8.603 70,298 +0.05(+0.64%)
Nov 22, 2017 8.542 8.590 8.542 8.548 139,128 +0.00(+0.00%)
Nov 21, 2017 8.566 8.572 8.548 8.548 243,633 -0.01(-0.07%)
Nov 20, 2017 8.554 8.573 8.542 8.554 235,280 +0.00(+0.00%)
Nov 17, 2017 8.536 8.566 8.536 8.554 244,409 +0.01(+0.14%)
Nov 16, 2017 8.524 8.560 8.512 8.542 398,378 +0.06(+0.71%)
Nov 15, 2017 8.476 8.507 8.470 8.482 339,293 -0.01(-0.07%)
Nov 14, 2017 8.572 8.579 8.476 8.488 424,056 -0.05(-0.57%)
Nov 13, 2017 8.602 8.620 8.524 8.536 307,806 -0.08(-0.91%)
Nov 10, 2017 8.681 8.681 8.536 8.614 309,320 -0.07(-0.83%)
Nov 09, 2017 8.663 8.687 8.633 8.687 216,354 +0.02(+0.21%)
Nov 08, 2017 8.675 8.693 8.663 8.669 159,305 +0.00(+0.00%)
Nov 07, 2017 8.681 8.717 8.669 8.669 201,386 -0.05(-0.55%)
Nov 06, 2017 8.669 8.717 8.669 8.717 287,504 +0.05(+0.56%)
Nov 03, 2017 8.693 8.693 8.651 8.669 333,918 -0.03(-0.35%)
Nov 02, 2017 8.735 8.741 8.681 8.699 178,335 -0.04(-0.41%)
Nov 01, 2017 8.753 8.753 8.735 8.735 104,101 -0.01(-0.14%)
Oct 31, 2017 8.753 8.769 8.723 8.747 146,286 +0.01(+0.07%)
Oct 30, 2017 8.741 8.802 8.735 8.741 119,440 -0.01(-0.14%)
Oct 27, 2017 8.747 8.783 8.747 8.753 107,788 +0.01(+0.07%)
Oct 26, 2017 8.777 8.783 8.735 8.747 145,310 -0.03(-0.34%)
Oct 25, 2017 8.808 8.820 8.735 8.777 170,466 -0.03(-0.35%)
Oct 24, 2017 8.814 8.826 8.802 8.808 132,187 -0.01(-0.06%)
Oct 23, 2017 8.820 8.832 8.783 8.814 131,336 +0.02(+0.19%)
Oct 20, 2017 8.779 8.779 8.767 8.797 107,973 +0.01(+0.14%)
Oct 19, 2017 8.809 8.809 8.743 8.785 113,850 -0.01(-0.07%)
Oct 18, 2017 8.797 8.809 8.762 8.791 140,365 -0.01(-0.07%)
Oct 17, 2017 8.815 8.815 8.779 8.797 72,235 -0.02(-0.20%)
Oct 16, 2017 8.827 8.827 8.773 8.815 151,069 +0.02(+0.20%)
Oct 13, 2017 8.779 8.809 8.779 8.797 42,094 +0.02(+0.27%)
Oct 12, 2017 8.773 8.821 8.773 8.773 91,789 -0.01(-0.14%)
Oct 11, 2017 8.803 8.803 8.779 8.785 95,690 -0.01(-0.14%)
Oct 10, 2017 8.779 8.821 8.761 8.797 115,188 +0.04(+0.41%)
Oct 09, 2017 8.767 8.785 8.737 8.761 125,415 -0.02(-0.27%)
Oct 06, 2017 8.809 8.809 8.751 8.785 90,814 +0.01(+0.07%)
Oct 05, 2017 8.821 8.821 8.743 8.779 159,947 -0.01(-0.07%)
Oct 04, 2017 8.797 8.801 8.773 8.785 59,255 -0.02(-0.20%)
Oct 03, 2017 8.803 8.815 8.773 8.803 212,425 +0.01(+0.14%)
Oct 02, 2017 8.803 8.803 8.767 8.791 98,970 +0.01(+0.07%)
Sep 29, 2017 8.797 8.803 8.755 8.785 144,373 +0.01(+0.14%)
Sep 28, 2017 8.713 8.773 8.701 8.773 168,162 +0.05(+0.62%)
Sep 27, 2017 8.731 8.749 8.713 8.719 163,096 +0.01(+0.07%)
Sep 26, 2017 8.731 8.737 8.689 8.713 124,757 -0.02(-0.28%)
Sep 25, 2017 8.749 8.749 8.677 8.737 211,985 +0.00(+0.00%)
Sep 22, 2017 8.701 8.743 8.653 8.737 209,221 +0.07(+0.83%)
Sep 21, 2017 8.653 8.713 8.653 8.665 153,867 -0.00(-0.01%)
Sep 20, 2017 8.684 8.702 8.660 8.666 193,536 -0.02(-0.21%)
Sep 19, 2017 8.737 8.737 8.684 8.684 131,803 -0.04(-0.41%)
Sep 18, 2017 8.773 8.773 8.708 8.720 111,925 -0.02(-0.21%)
Sep 15, 2017 8.755 8.755 8.720 8.737 127,856 +0.01(+0.14%)
Sep 14, 2017 8.731 8.749 8.720 8.726 93,123 -0.02(-0.21%)
Sep 13, 2017 8.743 8.749 8.731 8.743 75,107 +0.01(+0.14%)
Sep 12, 2017 8.755 8.761 8.714 8.731 180,189 -0.02(-0.27%)
Sep 11, 2017 8.761 8.761 8.737 8.755 122,497 +0.04(+0.41%)
Sep 08, 2017 8.749 8.761 8.720 8.720 130,049 -0.05(-0.55%)
Sep 07, 2017 8.720 8.767 8.720 8.767 114,681 +0.05(+0.55%)
Sep 06, 2017 8.690 8.731 8.690 8.720 266,908 +0.03(+0.34%)
Sep 05, 2017 8.749 8.749 8.654 8.690 190,530 -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.