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 )

13.42 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2009 3.766 3.836 3.766 3.814 322,397 +0.04(+1.18%)
May 28, 2009 3.737 3.807 3.701 3.770 316,894 +0.06(+1.59%)
May 27, 2009 3.715 3.729 3.685 3.711 276,925 +0.02(+0.50%)
May 26, 2009 3.641 3.696 3.641 3.692 373,771 +0.04(+1.01%)
May 22, 2009 3.663 3.670 3.641 3.655 207,791 +0.01(+0.30%)
May 21, 2009 3.670 3.678 3.637 3.644 156,003 -0.03(-0.70%)
May 20, 2009 3.659 3.685 3.640 3.670 222,884 +0.03(+0.91%)
May 19, 2009 3.641 3.667 3.633 3.637 260,605 -0.00(-0.10%)
May 18, 2009 3.563 3.641 3.556 3.641 216,574 +0.07(+2.07%)
May 15, 2009 3.600 3.607 3.530 3.567 187,343 +0.00(+0.10%)
May 14, 2009 3.523 3.563 3.489 3.563 266,466 +0.07(+2.01%)
May 13, 2009 3.589 3.589 3.478 3.493 528,688 -0.11(-3.17%)
May 12, 2009 3.637 3.652 3.600 3.607 208,481 -0.01(-0.31%)
May 11, 2009 3.596 3.630 3.578 3.619 472,280 -0.01(-0.30%)
May 08, 2009 3.637 3.655 3.607 3.630 443,420 +0.01(+0.31%)
May 07, 2009 3.678 3.681 3.604 3.619 316,277 -0.02(-0.49%)
May 06, 2009 3.593 3.644 3.572 3.636 440,528 +0.06(+1.63%)
May 05, 2009 3.604 3.604 3.556 3.578 261,293 -0.02(-0.51%)
May 04, 2009 3.530 3.600 3.526 3.596 307,705 +0.08(+2.31%)
May 01, 2009 3.478 3.515 3.456 3.515 319,537 +0.06(+1.82%)
Apr 30, 2009 3.415 3.460 3.390 3.452 400,104 +0.07(+2.19%)
Apr 29, 2009 3.360 3.412 3.354 3.379 276,332 +0.01(+0.44%)
Apr 28, 2009 3.375 3.382 3.345 3.364 191,668 -0.02(-0.55%)
Apr 27, 2009 3.390 3.393 3.362 3.382 89,124 -0.01(-0.43%)
Apr 24, 2009 3.353 3.397 3.353 3.397 253,683 +0.01(+0.33%)
Apr 23, 2009 3.371 3.393 3.331 3.386 270,328 +0.06(+1.89%)
Apr 22, 2009 3.353 3.393 3.319 3.323 322,070 -0.03(-0.77%)
Apr 21, 2009 3.260 3.364 3.257 3.349 269,886 -0.01(-0.44%)
Apr 20, 2009 3.379 3.434 3.316 3.364 584,842 -0.02(-0.55%)
Apr 17, 2009 3.323 3.427 3.323 3.382 687,129 +0.08(+2.53%)
Apr 16, 2009 3.253 3.319 3.249 3.299 451,469 +0.08(+2.34%)
Apr 15, 2009 3.131 3.227 3.131 3.223 230,835 +0.08(+2.46%)
Apr 14, 2009 3.120 3.168 3.120 3.146 395,256 +0.03(+0.83%)
Apr 13, 2009 3.142 3.194 3.116 3.120 661,357 -0.06(-1.86%)
Apr 09, 2009 3.216 3.216 3.091 3.179 729,670 +0.01(+0.23%)
Apr 08, 2009 3.367 3.367 3.113 3.172 227,025 +0.05(+1.66%)
Apr 07, 2009 3.083 3.133 3.083 3.120 120,435 -0.04(-1.17%)
Apr 06, 2009 3.146 3.157 3.083 3.157 165,184 -0.04(-1.27%)
Apr 03, 2009 3.157 3.212 3.153 3.198 221,040 +0.01(+0.35%)
Apr 02, 2009 3.164 3.209 3.164 3.187 195,991 +0.05(+1.65%)
Apr 01, 2009 2.995 3.146 2.995 3.135 225,806 +0.08(+2.78%)
Mar 31, 2009 2.932 3.061 2.932 3.050 269,207 +0.10(+3.25%)
Mar 30, 2009 3.035 3.035 2.928 2.954 295,277 -0.15(-4.88%)
Mar 26, 2009 3.079 3.113 3.068 3.105 311,172 +0.05(+1.57%)
Mar 25, 2009 3.102 3.102 3.031 3.057 236,604 -0.01(-0.24%)
Mar 24, 2009 3.087 3.087 3.024 3.065 164,677 -0.02(-0.72%)
Mar 23, 2009 3.035 3.102 3.026 3.087 468,789 +0.14(+4.63%)
Mar 20, 2009 3.035 3.035 2.928 2.950 379,226 -0.07(-2.44%)
Mar 19, 2009 3.094 3.096 3.017 3.024 272,844 -0.07(-2.38%)
Mar 18, 2009 3.087 3.098 3.065 3.098 188,973 +0.02(+0.72%)
Mar 17, 2009 3.094 3.094 3.046 3.076 203,135 -0.01(-0.36%)
Mar 16, 2009 3.124 3.124 3.079 3.087 263,294 +0.01(+0.48%)
Mar 13, 2009 3.227 3.227 3.028 3.072 0 -0.08(-2.46%)
Mar 12, 2009 2.910 3.153 2.895 3.150 1,092,877 +0.28(+9.78%)
Mar 11, 2009 2.732 2.891 2.721 2.869 415,928 +0.14(+5.00%)
Mar 10, 2009 2.673 2.743 2.611 2.732 511,772 +0.14(+5.56%)
Mar 09, 2009 2.585 2.614 2.567 2.588 503,114 -0.05(-1.96%)
Mar 06, 2009 2.699 2.714 2.611 2.640 0 -0.11(-4.16%)
Mar 05, 2009 2.751 2.902 2.721 2.755 711,639 -0.08(-2.74%)
Mar 04, 2009 2.755 2.869 2.755 2.832 676,799 -0.06(-1.92%)
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.