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 )

12.78 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2005 6.036 6.036 5.992 6.017 395,661 +0.02(+0.31%)
Feb 25, 2005 6.039 6.039 5.973 5.998 489,303 -0.02(-0.31%)
Feb 24, 2005 5.979 6.017 5.945 6.017 566,326 +0.07(+1.21%)
Feb 23, 2005 5.973 5.973 5.926 5.945 551,945 -0.03(-0.47%)
Feb 22, 2005 6.036 6.036 5.945 5.973 568,244 -0.05(-0.88%)
Feb 18, 2005 6.017 6.026 5.992 6.026 443,601 +0.01(+0.21%)
Feb 17, 2005 6.058 6.061 5.995 6.014 425,703 -0.06(-0.93%)
Feb 16, 2005 6.058 6.076 6.039 6.070 352,196 +0.03(+0.52%)
Feb 15, 2005 6.061 6.076 6.029 6.039 337,175 -0.02(-0.26%)
Feb 14, 2005 6.101 6.101 6.048 6.054 311,288 -0.04(-0.72%)
Feb 11, 2005 6.098 6.114 6.076 6.098 423,147 +0.00(+0.00%)
Feb 10, 2005 6.105 6.108 6.073 6.098 507,840 +0.02(+0.36%)
Feb 09, 2005 6.108 6.111 6.061 6.076 314,803 -0.01(-0.21%)
Feb 08, 2005 6.114 6.114 6.073 6.089 281,885 -0.02(-0.36%)
Feb 07, 2005 6.130 6.133 6.080 6.111 406,208 -0.00(-0.05%)
Feb 04, 2005 6.092 6.114 6.061 6.114 615,864 +0.03(+0.57%)
Feb 03, 2005 6.036 6.086 6.026 6.080 426,023 +0.05(+0.78%)
Feb 02, 2005 6.051 6.054 6.004 6.033 271,657 -0.01(-0.21%)
Feb 01, 2005 6.070 6.070 6.026 6.045 368,176 +0.01(+0.10%)
Jan 31, 2005 6.045 6.086 6.026 6.039 512,954 +0.01(+0.10%)
Jan 28, 2005 6.014 6.045 6.008 6.033 259,832 +0.01(+0.21%)
Jan 27, 2005 6.014 6.042 5.992 6.020 325,030 +0.03(+0.52%)
Jan 26, 2005 6.054 6.054 5.986 5.989 500,170 -0.03(-0.57%)
Jan 25, 2005 6.092 6.092 6.014 6.023 356,670 -0.05(-0.82%)
Jan 24, 2005 6.101 6.101 6.036 6.073 349,000 -0.01(-0.10%)
Jan 21, 2005 6.061 6.101 6.051 6.080 506,562 +0.02(+0.31%)
Jan 20, 2005 6.064 6.073 6.033 6.061 356,990 -0.00(-0.05%)
Jan 19, 2005 6.089 6.098 6.033 6.064 535,325 -0.01(-0.21%)
Jan 18, 2005 6.076 6.086 6.058 6.076 409,084 +0.00(+0.00%)
Jan 14, 2005 6.067 6.089 6.061 6.076 348,680 +0.01(+0.15%)
Jan 13, 2005 6.070 6.076 6.054 6.067 392,465 +0.00(+0.00%)
Jan 12, 2005 6.064 6.076 6.051 6.067 333,020 +0.01(+0.10%)
Jan 11, 2005 6.070 6.070 6.039 6.061 379,042 -0.02(-0.26%)
Jan 10, 2005 6.039 6.098 6.023 6.076 541,398 +0.07(+1.09%)
Jan 07, 2005 6.008 6.036 5.989 6.011 340,371 +0.01(+0.16%)
Jan 06, 2005 5.983 6.011 5.976 6.001 344,206 +0.03(+0.52%)
Jan 05, 2005 5.983 5.989 5.948 5.970 399,177 -0.01(-0.21%)
Jan 04, 2005 5.964 5.983 5.961 5.983 415,157 +0.02(+0.31%)
Jan 03, 2005 5.954 5.976 5.932 5.964 361,145 +0.01(+0.16%)
Dec 31, 2004 5.936 5.954 5.911 5.954 742,425 +0.03(+0.53%)
Dec 30, 2004 5.914 5.926 5.895 5.923 627,370 +0.02(+0.37%)
Dec 29, 2004 5.914 5.926 5.892 5.901 480,035 +0.00(+0.05%)
Dec 28, 2004 5.914 5.926 5.882 5.898 688,093 -0.02(-0.37%)
Dec 27, 2004 5.857 5.926 5.814 5.920 628,009 +0.09(+1.50%)
Dec 23, 2004 5.867 5.882 5.826 5.832 681,382 -0.01(-0.16%)
Dec 22, 2004 5.879 5.879 5.829 5.842 922,678 -0.02(-0.27%)
Dec 21, 2004 5.920 5.920 5.835 5.857 1,080,879 -0.07(-1.21%)
Dec 20, 2004 5.945 5.948 5.904 5.929 431,456 -0.01(-0.16%)
Dec 17, 2004 5.954 5.957 5.889 5.939 494,737 -0.01(-0.21%)
Dec 16, 2004 5.961 5.973 5.917 5.951 595,410 -0.00(-0.05%)
Dec 15, 2004 5.976 5.976 5.929 5.954 670,196 -0.02(-0.37%)
Dec 14, 2004 5.948 5.979 5.936 5.976 752,652 +0.04(+0.69%)
Dec 13, 2004 5.957 5.957 5.901 5.936 568,883 -0.02(-0.26%)
Dec 10, 2004 5.939 5.964 5.901 5.951 584,863 +0.03(+0.42%)
Dec 09, 2004 5.879 5.929 5.860 5.926 732,198 +0.06(+1.07%)
Dec 08, 2004 5.795 5.876 5.751 5.864 828,396 +0.06(+0.97%)
Dec 07, 2004 5.839 5.842 5.804 5.807 505,283 -0.04(-0.64%)
Dec 06, 2004 5.901 5.901 5.820 5.845 370,094 -0.06(-0.95%)
Dec 03, 2004 5.898 5.911 5.839 5.901 364,021 +0.03(+0.43%)
Dec 02, 2004 5.911 5.914 5.851 5.876 397,579 -0.02(-0.37%)
Dec 01, 2004 5.926 5.964 5.876 5.898 443,921 -0.02(-0.37%)
Nov 30, 2004 5.917 5.923 5.882 5.920 578,791 +0.02(+0.32%)
Nov 29, 2004 5.939 5.945 5.870 5.901 463,096 -0.04(-0.63%)
Nov 26, 2004 5.961 5.961 5.898 5.939 136,148 +0.01(+0.16%)
Nov 24, 2004 5.904 5.942 5.889 5.929 278,689 +0.04(+0.69%)
Nov 23, 2004 5.914 5.939 5.873 5.889 830,634 -0.05(-0.79%)
Nov 22, 2004 5.951 5.961 5.892 5.936 474,922 -0.02(-0.26%)
Nov 19, 2004 5.979 5.979 5.920 5.951 404,610 -0.00(-0.05%)
Nov 18, 2004 5.992 6.001 5.945 5.954 362,743 -0.04(-0.63%)
Nov 17, 2004 5.970 5.992 5.945 5.992 400,775 +0.03(+0.47%)
Nov 16, 2004 5.945 5.964 5.926 5.964 417,714 +0.00(+0.05%)
Nov 15, 2004 5.973 5.989 5.942 5.961 315,762 -0.00(-0.05%)
Nov 12, 2004 5.986 6.001 5.936 5.964 308,092 -0.03(-0.47%)
Nov 11, 2004 5.970 5.992 5.951 5.992 439,766 +0.04(+0.68%)
Nov 10, 2004 5.976 5.976 5.936 5.951 354,114 -0.03(-0.42%)
Nov 09, 2004 5.936 5.976 5.929 5.976 393,424 +0.03(+0.58%)
Nov 08, 2004 5.951 5.951 5.914 5.942 338,453 +0.01(+0.21%)
Nov 05, 2004 5.961 5.970 5.914 5.929 351,237 -0.03(-0.42%)
Nov 04, 2004 5.939 5.970 5.917 5.954 347,402 +0.02(+0.32%)
Nov 03, 2004 5.929 5.954 5.898 5.936 307,772 +0.02(+0.37%)
Nov 02, 2004 5.923 5.936 5.898 5.914 203,264 -0.01(-0.11%)
Nov 01, 2004 5.932 5.945 5.898 5.920 362,743 +0.02(+0.26%)
Oct 29, 2004 5.926 5.936 5.889 5.904 290,514 +0.02(+0.27%)
Oct 28, 2004 5.923 5.923 5.882 5.889 250,564 -0.01(-0.16%)
Oct 27, 2004 5.929 5.945 5.867 5.898 380,001 -0.03(-0.42%)
Oct 26, 2004 5.957 5.961 5.845 5.923 741,466 -0.01(-0.16%)
Oct 25, 2004 5.989 5.989 5.882 5.932 518,706 -0.04(-0.68%)
Oct 22, 2004 5.979 6.001 5.964 5.973 455,746 -0.02(-0.31%)
Oct 21, 2004 5.976 5.992 5.954 5.992 395,342 -0.00(-0.05%)
Oct 20, 2004 5.983 5.995 5.948 5.995 379,042 +0.03(+0.58%)
Oct 19, 2004 5.998 5.998 5.957 5.961 219,243 -0.02(-0.26%)
Oct 18, 2004 5.976 5.995 5.948 5.976 320,875 +0.02(+0.26%)
Oct 15, 2004 5.976 6.008 5.932 5.961 235,863 +0.01(+0.21%)
Oct 14, 2004 5.998 6.001 5.948 5.948 185,366 -0.02(-0.31%)
Oct 13, 2004 5.964 6.004 5.889 5.967 333,020 +0.00(+0.05%)
Oct 12, 2004 5.970 5.973 5.932 5.964 259,832 +0.00(+0.00%)
Oct 11, 2004 6.008 6.020 5.961 5.964 260,472 -0.04(-0.73%)
Oct 08, 2004 6.011 6.017 5.995 6.008 179,613 -0.00(-0.05%)
Oct 07, 2004 6.026 6.026 6.004 6.011 164,592 -0.01(-0.21%)
Oct 06, 2004 6.023 6.036 6.004 6.023 150,210 +0.00(+0.00%)
Oct 05, 2004 6.023 6.029 5.989 6.023 305,215 -0.02(-0.26%)
Oct 04, 2004 6.045 6.045 6.014 6.039 147,973 -0.01(-0.10%)
Oct 01, 2004 6.039 6.064 6.026 6.045 313,525 +0.03(+0.52%)
Sep 30, 2004 6.020 6.042 6.014 6.014 244,811 +0.02(+0.37%)
Sep 29, 2004 5.979 6.014 5.964 5.992 351,557 +0.03(+0.52%)
Sep 28, 2004 5.945 5.976 5.945 5.961 304,896 +0.02(+0.37%)
Sep 27, 2004 6.001 6.004 5.923 5.939 519,346 -0.05(-0.89%)
Sep 24, 2004 5.989 6.017 5.976 5.992 408,126 +0.04(+0.74%)
Sep 23, 2004 6.004 6.017 5.914 5.948 759,363 -0.06(-0.94%)
Sep 22, 2004 6.033 6.039 5.986 6.004 358,908 -0.03(-0.52%)
Sep 21, 2004 6.029 6.058 6.014 6.036 309,370 -0.01(-0.16%)
Sep 20, 2004 6.067 6.067 6.026 6.045 257,595 +0.00(+0.00%)
Sep 17, 2004 6.033 6.064 6.014 6.045 163,314 -0.00(-0.05%)
Sep 16, 2004 6.061 6.086 6.045 6.048 183,129 -0.03(-0.46%)
Sep 15, 2004 6.070 6.089 6.029 6.076 276,132 +0.01(+0.21%)
Sep 14, 2004 6.061 6.086 6.042 6.064 316,082 -0.02(-0.36%)
Sep 13, 2004 6.076 6.133 6.067 6.086 433,054 +0.01(+0.15%)
Sep 10, 2004 6.092 6.114 6.073 6.076 224,037 -0.05(-0.77%)
Sep 09, 2004 6.070 6.123 6.064 6.123 352,196 +0.05(+0.77%)
Sep 08, 2004 6.089 6.105 6.042 6.076 309,370 -0.01(-0.10%)
Sep 07, 2004 6.095 6.123 6.073 6.083 189,201 -0.03(-0.41%)
Sep 03, 2004 6.089 6.111 6.070 6.108 207,418 +0.03(+0.41%)
Sep 02, 2004 6.070 6.089 6.058 6.083 145,416 +0.03(+0.47%)
Sep 01, 2004 6.070 6.080 6.042 6.054 256,636 +0.00(+0.00%)
Aug 31, 2004 6.092 6.095 6.026 6.054 440,085 -0.01(-0.21%)
Aug 30, 2004 6.058 6.098 6.054 6.067 256,636 +0.01(+0.21%)
Aug 27, 2004 6.080 6.083 6.051 6.054 162,675 -0.03(-0.51%)
Aug 26, 2004 6.114 6.123 6.048 6.086 356,351 -0.02(-0.26%)
Aug 25, 2004 6.061 6.101 6.048 6.101 235,223 +0.03(+0.52%)
Aug 24, 2004 6.139 6.139 6.064 6.070 310,009 -0.06(-0.92%)
Aug 23, 2004 6.092 6.142 6.089 6.126 291,473 -0.03(-0.46%)
Aug 20, 2004 6.120 6.158 6.101 6.155 281,245 -0.00(-0.05%)
Aug 19, 2004 6.195 6.198 6.108 6.158 339,412 -0.04(-0.61%)
Aug 18, 2004 6.198 6.220 6.186 6.195 176,417 -0.00(-0.05%)
Aug 17, 2004 6.208 6.239 6.180 6.198 237,141 -0.03(-0.40%)
Aug 16, 2004 6.195 6.245 6.195 6.223 186,325 +0.03(+0.40%)
Aug 13, 2004 6.183 6.283 6.183 6.198 269,740 +0.03(+0.51%)
Aug 12, 2004 6.139 6.186 6.139 6.167 123,684 +0.03(+0.46%)
Aug 11, 2004 6.086 6.161 6.086 6.139 310,648 +0.05(+0.87%)
Aug 10, 2004 6.095 6.098 6.073 6.086 176,417 +0.01(+0.21%)
Aug 09, 2004 6.164 6.186 6.054 6.073 471,726 -0.09(-1.52%)
Aug 06, 2004 6.164 6.170 6.164 6.167 226,914 +0.00(+0.05%)
Aug 05, 2004 6.164 6.177 6.164 6.164 540,119 -0.09(-1.50%)
Aug 04, 2004 6.258 6.261 6.258 6.258 110,900 +0.00(+0.00%)
Aug 03, 2004 6.242 6.261 6.242 6.258 343,247 +0.00(+0.00%)
Aug 02, 2004 6.261 6.261 6.227 6.258 198,150 +0.00(+0.00%)
Jul 30, 2004 6.258 6.261 6.258 6.258 106,745 +0.00(+0.00%)
Jul 29, 2004 6.242 6.261 6.242 6.258 377,444 +0.00(+0.00%)
Jul 28, 2004 6.258 6.261 6.258 6.258 189,840 +0.00(+0.00%)
Jul 27, 2004 6.233 6.261 6.233 6.258 713,661 +0.00(+0.00%)
Jul 26, 2004 6.261 6.261 6.223 6.258 749,775 +0.00(+0.00%)
Jul 23, 2004 6.189 6.261 6.189 6.258 859,717 +0.00(+0.00%)
Jul 22, 2004 6.258 6.261 6.258 6.258 246,090 +0.00(+0.00%)
Jul 21, 2004 6.258 6.261 6.258 6.258 242,574 +0.00(+0.00%)
Jul 20, 2004 6.258 6.261 6.258 6.258 137,426 +0.00(+0.00%)
Jul 19, 2004 6.258 6.261 6.258 6.258 170,025 +0.00(+0.00%)
Jul 16, 2004 6.258 6.261 6.258 6.258 112,178 +0.00(+0.00%)
Jul 15, 2004 6.258 6.261 6.258 6.258 280,926 -0.00(-0.05%)
Jul 14, 2004 6.258 6.261 6.258 6.261 235,543 +0.00(+0.05%)
Jul 13, 2004 6.258 6.261 6.258 6.258 178,655 +0.00(+0.00%)
Jul 12, 2004 6.258 6.261 6.258 6.258 155,324 +0.00(+0.00%)
Jul 09, 2004 6.258 6.261 6.258 6.258 123,684 -0.00(-0.05%)
Jul 08, 2004 6.258 6.261 6.258 6.261 175,778 +0.00(+0.05%)
Jul 07, 2004 6.258 6.261 6.258 6.258 161,716 +0.00(+0.00%)
Jul 06, 2004 6.258 6.261 6.258 6.258 369,135 -0.00(-0.05%)
Jul 02, 2004 6.258 6.261 6.258 6.261 118,890 +0.00(+0.05%)
Jul 01, 2004 6.261 6.261 6.258 6.258 326,948 -0.00(-0.05%)
Jun 30, 2004 6.258 6.261 6.258 6.261 399,177 +0.00(+0.05%)
Jun 29, 2004 6.258 6.261 6.258 6.258 159,479 +0.00(+0.00%)
Jun 28, 2004 6.258 6.261 6.258 6.258 290,514 +0.00(+0.00%)
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.