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 )

13.27 -0.05 (-0.38%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 4, 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 27, 2009 3.050 3.094 3.013 3.076 0 +0.03(+1.09%)
Feb 26, 2009 2.991 3.076 2.991 3.043 504,213 +0.02(+0.61%)
Feb 25, 2009 2.998 3.050 2.995 3.024 450,733 +0.00(+0.00%)
Feb 24, 2009 2.950 3.039 2.902 3.024 396,052 +0.10(+3.54%)
Feb 23, 2009 2.998 3.006 2.921 2.921 512,585 -0.08(-2.71%)
Feb 20, 2009 3.050 3.094 2.965 3.002 821,492 -0.12(-3.90%)
Feb 19, 2009 3.283 3.283 3.105 3.124 341,897 -0.01(-0.47%)
Feb 18, 2009 3.220 3.220 3.072 3.139 489,196 -0.10(-3.08%)
Feb 17, 2009 3.253 3.338 3.223 3.238 305,124 -0.10(-3.09%)
Feb 13, 2009 3.375 3.386 3.342 3.342 179,925 -0.04(-1.31%)
Feb 12, 2009 3.397 3.397 3.342 3.386 269,643 -0.04(-1.19%)
Feb 11, 2009 3.379 3.434 3.371 3.427 296,490 +0.01(+0.43%)
Feb 10, 2009 3.401 3.456 3.371 3.412 382,654 +0.00(+0.11%)
Feb 09, 2009 3.452 3.471 3.367 3.408 740,856 -0.04(-1.28%)
Feb 06, 2009 3.404 3.463 3.397 3.452 267,706 +0.02(+0.65%)
Feb 05, 2009 3.364 3.434 3.364 3.430 262,550 +0.01(+0.43%)
Feb 04, 2009 3.648 3.648 3.356 3.415 545,612 -0.05(-1.49%)
Feb 03, 2009 3.323 3.489 3.312 3.467 657,841 +0.16(+4.68%)
Feb 02, 2009 3.253 3.323 3.253 3.312 253,650 +0.00(+0.00%)
Jan 30, 2009 3.260 3.323 3.260 3.312 0 +0.03(+0.79%)
Jan 29, 2009 3.257 3.305 3.257 3.286 344,760 +0.06(+1.71%)
Jan 28, 2009 3.205 3.249 3.190 3.231 454,689 +0.05(+1.51%)
Jan 27, 2009 3.390 3.390 3.172 3.183 542,695 -0.04(-1.15%)
Jan 26, 2009 3.216 3.275 3.201 3.220 498,450 +0.00(+0.11%)
Jan 23, 2009 3.198 3.227 3.179 3.216 186,647 +0.01(+0.46%)
Jan 22, 2009 3.220 3.227 3.168 3.201 307,656 -0.01(-0.46%)
Jan 21, 2009 3.242 3.242 3.164 3.216 341,984 +0.01(+0.23%)
Jan 20, 2009 3.249 3.249 3.201 3.209 337,531 -0.06(-1.81%)
Jan 16, 2009 3.139 3.268 3.139 3.268 353,521 +0.14(+4.36%)
Jan 15, 2009 3.127 3.198 3.054 3.131 544,905 -0.03(-0.93%)
Jan 14, 2009 3.212 3.212 3.079 3.161 401,222 -0.05(-1.61%)
Jan 13, 2009 3.187 3.257 3.187 3.212 449,833 -0.02(-0.68%)
Jan 12, 2009 3.220 3.301 3.220 3.235 362,125 -0.04(-1.24%)
Jan 09, 2009 3.235 3.323 3.235 3.275 413,442 +0.01(+0.23%)
Jan 08, 2009 3.227 3.286 3.220 3.268 208,508 -0.04(-1.12%)
Jan 07, 2009 3.294 3.353 3.279 3.305 569,757 -0.06(-1.65%)
Jan 06, 2009 3.246 3.397 3.227 3.360 1,439,092 +0.20(+6.18%)
Jan 05, 2009 3.094 3.212 3.091 3.164 590,971 +0.06(+2.02%)
Jan 02, 2009 2.954 3.113 2.954 3.102 0 +0.14(+4.74%)
Jan 01, 2009 2.987 3.028 2.943 2.961 0 +0.00(+0.00%)
Dec 31, 2008 2.987 3.028 2.943 2.961 717,697 -0.07(-2.31%)
Dec 30, 2008 3.046 3.098 2.991 3.031 658,364 -0.04(-1.32%)
Dec 29, 2008 3.020 3.124 3.020 3.072 803,699 +0.03(+0.85%)
Dec 26, 2008 2.961 3.054 2.928 3.046 460,843 +0.06(+2.10%)
Dec 24, 2008 2.961 2.991 2.947 2.983 281,294 -0.01(-0.37%)
Dec 23, 2008 3.017 3.083 2.954 2.995 923,452 +0.03(+1.12%)
Dec 22, 2008 2.850 3.024 2.850 2.961 907,037 +0.08(+2.70%)
Dec 19, 2008 2.821 2.895 2.821 2.883 469,867 +0.03(+1.02%)
Dec 18, 2008 2.751 2.880 2.751 2.854 713,047 +0.07(+2.66%)
Dec 17, 2008 2.644 2.898 2.588 2.780 892,780 +0.11(+4.30%)
Dec 16, 2008 2.459 2.670 2.444 2.666 806,613 +0.18(+7.44%)
Dec 15, 2008 2.570 2.585 2.433 2.481 556,860 -0.10(-4.00%)
Dec 12, 2008 2.588 2.592 2.478 2.585 564,603 -0.02(-0.71%)
Dec 11, 2008 2.659 2.659 2.585 2.603 385,725 -0.03(-1.26%)
Dec 10, 2008 2.551 2.659 2.537 2.636 555,070 +0.06(+2.44%)
Dec 09, 2008 2.659 2.677 2.559 2.574 460,696 -0.09(-3.26%)
Dec 08, 2008 2.695 2.736 2.644 2.660 318,359 -0.00(-0.07%)
Dec 05, 2008 2.729 2.732 2.522 2.662 946,556 -0.14(-5.13%)
Dec 04, 2008 2.843 2.854 2.773 2.806 309,230 -0.07(-2.56%)
Dec 03, 2008 2.850 2.935 2.769 2.880 435,986 +0.06(+2.23%)
Dec 02, 2008 2.806 2.847 2.788 2.817 313,761 +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.