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 (%)
Sep 30, 2008 4.066 4.298 4.062 4.147 1,001,084 +0.11(+2.74%)
Sep 29, 2008 4.298 4.516 3.992 4.036 1,130,154 -0.43(-9.67%)
Sep 26, 2008 4.416 4.505 4.394 4.468 0 -0.10(-2.10%)
Sep 25, 2008 4.442 4.575 4.442 4.564 466,309 +0.08(+1.90%)
Sep 24, 2008 4.487 4.594 4.461 4.479 490,606 -0.12(-2.57%)
Sep 23, 2008 4.793 4.793 4.505 4.597 454,773 -0.29(-5.97%)
Sep 22, 2008 4.885 4.889 4.657 4.889 936,595 +0.03(+0.68%)
Sep 19, 2008 4.398 4.874 4.398 4.856 0 +0.55(+12.88%)
Sep 18, 2008 4.173 4.357 4.051 4.302 1,210,970 +0.04(+1.04%)
Sep 17, 2008 4.476 4.542 4.158 4.258 1,437,259 -0.40(-8.49%)
Sep 16, 2008 4.693 4.730 4.634 4.653 726,820 -0.22(-4.55%)
Sep 15, 2008 4.911 4.915 4.793 4.874 1,265,258 -0.13(-2.51%)
Sep 12, 2008 4.985 5.041 4.930 5.000 778,941 +0.01(+0.30%)
Sep 11, 2008 4.948 4.985 4.930 4.985 461,917 +0.02(+0.45%)
Sep 10, 2008 4.989 5.007 4.952 4.963 221,993 -0.04(-0.81%)
Sep 09, 2008 5.007 5.037 4.986 5.004 202,885 -0.03(-0.51%)
Sep 08, 2008 5.059 5.059 5.007 5.029 238,339 -0.00(-0.07%)
Sep 05, 2008 5.022 5.041 5.011 5.033 0 -0.00(-0.07%)
Sep 04, 2008 5.066 5.074 5.018 5.037 157,826 -0.04(-0.73%)
Sep 03, 2008 5.096 5.100 5.052 5.074 356,304 -0.06(-1.08%)
Sep 02, 2008 5.044 5.129 5.044 5.129 226,334 +0.09(+1.76%)
Aug 29, 2008 5.077 5.081 5.041 5.041 277,787 -0.04(-0.73%)
Aug 28, 2008 5.033 5.092 5.033 5.077 298,303 +0.03(+0.59%)
Aug 27, 2008 5.033 5.059 5.018 5.048 286,867 -0.01(-0.29%)
Aug 26, 2008 5.055 5.066 5.026 5.063 292,448 +0.03(+0.51%)
Aug 25, 2008 5.026 5.041 5.007 5.037 183,293 -0.01(-0.22%)
Aug 22, 2008 4.937 5.052 4.937 5.048 360,867 +0.08(+1.71%)
Aug 21, 2008 5.022 5.022 4.945 4.963 560,411 -0.08(-1.54%)
Aug 20, 2008 5.033 5.081 5.026 5.041 198,179 -0.04(-0.80%)
Aug 19, 2008 5.092 5.114 5.059 5.081 198,163 +0.00(+0.07%)
Aug 18, 2008 5.100 5.148 5.070 5.077 237,462 -0.04(-0.72%)
Aug 15, 2008 5.100 5.125 5.070 5.114 0 -0.01(-0.14%)
Aug 14, 2008 5.063 5.125 5.063 5.122 143,701 +0.03(+0.58%)
Aug 13, 2008 5.107 5.129 5.092 5.092 138,204 -0.01(-0.22%)
Aug 12, 2008 5.114 5.144 5.100 5.103 150,287 -0.03(-0.50%)
Aug 11, 2008 5.129 5.133 5.111 5.129 80,466 -0.00(-0.07%)
Aug 08, 2008 5.059 5.133 5.059 5.133 181,189 +0.07(+1.31%)
Aug 07, 2008 5.107 5.122 5.066 5.066 237,432 -0.06(-1.22%)
Aug 06, 2008 5.177 5.177 5.111 5.129 215,537 -0.04(-0.71%)
Aug 05, 2008 5.125 5.173 5.125 5.166 217,753 +0.03(+0.65%)
Aug 04, 2008 5.148 5.148 5.107 5.133 119,984 -0.04(-0.71%)
Aug 01, 2008 5.052 5.170 5.052 5.170 320,994 +0.09(+1.82%)
Jul 31, 2008 5.107 5.122 5.070 5.077 354,248 -0.05(-0.94%)
Jul 30, 2008 5.173 5.173 5.122 5.125 298,958 -0.04(-0.72%)
Jul 29, 2008 5.162 5.210 5.118 5.162 322,935 +0.07(+1.30%)
Jul 28, 2008 5.137 5.203 5.096 5.096 339,766 -0.06(-1.15%)
Jul 25, 2008 5.170 5.173 5.133 5.155 348,001 +0.01(+0.17%)
Jul 24, 2008 5.151 5.177 5.133 5.146 286,956 -0.02(-0.46%)
Jul 23, 2008 5.192 5.192 5.148 5.170 373,909 -0.02(-0.43%)
Jul 22, 2008 5.133 5.192 5.107 5.192 309,308 +0.03(+0.50%)
Jul 21, 2008 5.111 5.166 5.111 5.166 146,504 +0.06(+1.23%)
Jul 18, 2008 5.144 5.151 5.100 5.103 217,552 -0.04(-0.72%)
Jul 17, 2008 5.037 5.159 5.037 5.140 327,986 +0.05(+0.94%)
Jul 16, 2008 4.948 5.100 4.941 5.092 329,196 +0.10(+2.07%)
Jul 15, 2008 5.070 5.070 4.915 4.989 656,749 -0.13(-2.48%)
Jul 14, 2008 5.199 5.233 5.107 5.116 309,509 -0.11(-2.03%)
Jul 11, 2008 5.133 5.225 5.133 5.221 339,947 +0.01(+0.21%)
Jul 10, 2008 5.214 5.247 5.173 5.210 315,420 -0.02(-0.35%)
Jul 09, 2008 5.185 5.258 5.181 5.229 107,982 +0.04(+0.78%)
Jul 08, 2008 5.233 5.233 5.173 5.188 398,622 -0.05(-1.01%)
Jul 07, 2008 5.284 5.317 5.199 5.241 496,282 -0.03(-0.60%)
Jul 04, 2008 5.336 5.343 5.273 5.273 403,407 +0.00(+0.00%)
Jul 03, 2008 5.336 5.343 5.273 5.273 403,407 -0.08(-1.45%)
Jul 02, 2008 5.366 5.369 5.329 5.351 231,214 -0.02(-0.34%)
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.