Advertisement
U.S. markets open in 4 hours 23 minutes

Eaton Vance Floating-Rate Income Trust (EFT)

NYSE - NYSE Delayed Price. Currency in USD
13.36-0.01 (-0.07%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202413.4413.4513.3313.3613.3686,700
Mar 26, 202413.2613.4013.2313.3713.37161,000
Mar 25, 202413.0713.2113.0713.1813.1862,700
Mar 22, 202413.1913.1913.0713.1113.11105,500
Mar 21, 202413.1813.2113.1413.1513.1594,700
Mar 20, 202413.2013.2113.1013.1713.1760,200
Mar 20, 20240.118 Dividend
Mar 19, 202413.3013.3013.2413.2713.1556,900
Mar 18, 202413.2413.2713.2013.2613.1467,600
Mar 15, 202413.2413.2513.1313.2013.0878,200
Mar 14, 202413.2613.2613.1213.1813.0639,700
Mar 13, 202413.1913.2013.1013.2013.0874,400
Mar 12, 202412.9813.1012.9713.1012.98107,900
Mar 11, 202412.9912.9912.9312.9612.84161,400
Mar 08, 202413.1413.1712.9313.0112.89348,400
Mar 07, 202413.2613.3213.1513.1713.05141,000
Mar 06, 202413.1813.2913.1713.2913.1769,300
Mar 05, 202413.2213.2513.1613.1913.0768,900
Mar 04, 202413.2513.2913.2313.2513.1366,700
Mar 01, 202413.2013.2813.2013.2813.1651,700
Feb 29, 202413.1813.2213.1613.2013.0867,100
Feb 28, 202413.0213.1212.9813.1213.00100,100
Feb 27, 202413.1013.1013.0413.0612.9477,200
Feb 26, 202413.1713.2013.0513.0712.95157,700
Feb 23, 202413.3113.3313.1713.1813.0695,500
Feb 22, 202413.2813.3413.2313.2613.1490,900
Feb 21, 202413.3113.3813.2613.2813.1680,000
Feb 21, 20240.118 Dividend
Feb 20, 202413.3113.4413.3113.3813.1487,200
Feb 16, 202413.4113.4113.3413.4013.1651,400
Feb 15, 202413.4013.4013.3413.3513.11122,200
Feb 14, 202413.4113.4413.3413.4013.1699,300
Feb 13, 202413.3213.3613.2713.3213.0977,100
Feb 12, 202413.2513.4113.2513.3513.11113,900
Feb 09, 202413.3013.3213.2513.3013.0755,900
Feb 08, 202413.3613.3713.2513.2913.0661,600
Feb 07, 202413.4013.4013.2913.3113.0892,100
Feb 06, 202413.2913.3513.2413.3413.10116,400
Feb 05, 202413.2413.2913.1913.2413.01107,000
Feb 02, 202413.3013.3113.2213.2813.05124,600
Feb 01, 202413.2613.3313.2513.2913.0686,900
Jan 31, 202413.2413.2713.1613.2713.04169,100
Jan 30, 202413.1513.1913.0713.1912.9696,200
Jan 29, 202413.0813.0913.0413.0912.8672,100
Jan 26, 202413.1113.1113.0213.0512.8231,800
Jan 25, 202413.1113.1113.0413.0912.8685,600
Jan 24, 202413.0813.0812.9713.0312.8074,100
Jan 23, 202413.0013.0512.9512.9912.76127,700
Jan 22, 202412.8512.9512.8212.9412.7196,100
Jan 19, 202412.6412.8412.5912.8112.5895,200
Jan 18, 202412.6512.6712.6212.6712.4575,700
Jan 17, 202412.8112.8112.5412.6212.40217,100
Jan 16, 202412.7712.8012.7512.7612.54142,100
Jan 12, 202412.7012.7412.6612.7112.4984,800
Jan 11, 202412.6912.7812.6712.7612.5468,000
Jan 10, 202412.7312.7612.6812.7612.5469,400
Jan 09, 202412.7212.8212.7012.7512.53119,700
Jan 08, 202412.6312.8112.6212.7912.5689,800
Jan 05, 202412.5312.6812.5312.6712.4574,500
Jan 04, 202412.5812.6312.5712.5812.36123,000
Jan 03, 202412.8312.8412.6312.6412.4296,400
Jan 02, 202412.5312.9212.5112.9012.67182,500
Dec 29, 202312.6512.6612.5312.5512.33210,200
Dec 28, 202312.5312.6112.4812.5612.34115,100
Dec 27, 202312.7012.7012.5212.5712.35110,700
Dec 27, 20230.158 Dividend
Dec 26, 202312.7512.7512.6812.7412.3691,000
Dec 22, 202312.8012.8012.6712.7012.3291,900
Dec 21, 202312.6112.7112.6112.7112.3399,100
Dec 21, 20230.118 Dividend
Dec 20, 202312.7812.7912.6612.7012.21130,300
Dec 19, 202312.8612.8812.6712.7212.23134,100
Dec 18, 202312.9512.9512.7012.7612.26147,900
Dec 15, 202312.7112.9312.6612.8812.38346,600
Dec 14, 202312.5212.6112.4912.6112.12122,900
Dec 13, 202312.5012.5012.3412.4111.93114,900
Dec 12, 202312.4212.4612.3012.4011.92111,000
Dec 11, 202312.3412.3912.3212.3511.8766,500
Dec 08, 202312.3412.3912.3012.3011.8260,500
Dec 07, 202312.3312.5012.2712.3611.88171,200
Dec 06, 202312.3012.3512.2612.2911.8167,700
Dec 05, 202312.2012.3012.2012.2611.7896,000
Dec 04, 202312.2712.3612.2012.2011.73111,900
Dec 01, 202312.2712.3712.2612.3011.82110,100
Nov 30, 202312.3512.3512.2612.3411.8683,900
Nov 29, 202312.1112.3812.1012.3411.86190,800
Nov 28, 202312.1512.1912.1212.1311.6693,800
Nov 27, 202312.1112.1512.1012.1311.6658,100
Nov 24, 202312.1212.1612.0812.1311.6632,400
Nov 22, 202312.1012.1012.0312.0811.6132,200
Nov 21, 202312.0812.1512.0212.0511.5898,200
Nov 21, 20230.116 Dividend
Nov 20, 202312.2912.3312.2012.2111.62165,400
Nov 17, 202312.3012.3012.2212.2511.66139,700
Nov 16, 202312.2012.2512.1812.2211.6353,400
Nov 15, 202312.2312.3512.1512.1911.61122,400
Nov 14, 202312.3012.3112.2112.2711.68105,900
Nov 13, 202312.1412.1812.1312.1711.5994,400
Nov 10, 202312.0012.1112.0012.1111.5348,600
Nov 09, 202312.0412.0411.9512.0011.42153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...