EFT - Eaton Vance Floating-Rate Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202014.1314.1414.0914.0914.09139,500
Jan 23, 202014.1314.1314.1014.1214.1285,100
Jan 22, 202014.0614.1214.0214.1214.12187,300
Jan 21, 202014.0114.0413.9914.0314.0385,800
Jan 17, 202013.9714.0113.9413.9913.99178,700
Jan 16, 202014.0014.0013.9513.9813.98145,400
Jan 15, 202013.9614.0013.9313.9813.98203,000
Jan 14, 202013.9313.9613.9113.9613.9682,500
Jan 13, 202013.8813.9313.8713.9213.92178,900
Jan 10, 202013.8713.8913.8513.8513.85100,400
Jan 09, 202013.8413.8813.8313.8513.85175,800
Jan 08, 202013.8213.8613.8013.8313.83158,500
Jan 07, 202013.7513.8113.7213.8113.81138,600
Jan 06, 202013.7413.7713.6813.7713.77569,700
Jan 03, 202013.7713.7913.7013.7513.75579,500
Jan 02, 202013.7913.8213.7613.7913.79595,900
Dec 31, 201913.8213.8213.7213.7213.72266,100
Dec 30, 201913.8013.8513.7613.7813.78265,800
Dec 27, 201913.8413.9313.7713.8313.83578,500
Dec 27, 20190.163 Dividend
Dec 26, 201913.8313.8513.8113.8513.6969,500
Dec 24, 201913.8213.8513.7913.8013.6474,800
Dec 23, 201913.7513.8113.7513.7813.62125,500
Dec 23, 20190.084 Dividend
Dec 20, 201913.8213.9113.8213.8413.59146,400
Dec 19, 201913.7913.8313.7713.8313.5875,700
Dec 18, 201913.8213.8313.7513.7713.53111,200
Dec 17, 201913.7013.7913.7013.7613.52118,300
Dec 16, 201913.6813.7213.6213.7113.47179,700
Dec 13, 201913.6013.6613.6013.6413.40130,500
Dec 12, 201913.6013.6213.5813.5913.35110,100
Dec 11, 201913.5713.6213.5413.5813.34140,500
Dec 10, 201913.4613.5613.4513.5613.32240,100
Dec 09, 201913.3513.4613.3513.4613.22145,800
Dec 06, 201913.3613.4113.3513.3813.14216,100
Dec 05, 201913.4013.4113.3613.3813.14160,100
Dec 04, 201913.3113.3713.2913.3513.11131,500
Dec 03, 201913.2313.3213.1713.3213.08209,900
Dec 02, 201913.3013.3213.2213.3013.06143,800
Nov 29, 201913.2713.3013.2513.2813.0456,100
Nov 27, 201913.2213.2913.2213.2913.05124,200
Nov 26, 201913.1913.2413.1413.2312.99100,500
Nov 25, 201913.2813.2813.1413.1712.94105,400
Nov 22, 201913.2313.2813.2213.2613.02214,400
Nov 21, 201913.2113.2413.1913.2012.97110,500
Nov 21, 20190.084 Dividend
Nov 20, 201913.2913.3413.2613.3112.99123,100
Nov 19, 201913.2913.3013.2613.2812.9657,300
Nov 18, 201913.3413.3413.2313.2612.9470,200
Nov 15, 201913.3113.3313.2913.3313.01103,800
Nov 14, 201913.3013.3313.2613.3012.98185,400
Nov 13, 201913.3113.3213.2613.2912.97120,600
Nov 12, 201913.2513.3213.2413.3213.00142,600
Nov 11, 201913.2613.3013.2413.2512.93116,400
Nov 08, 201913.2213.2713.2213.2612.94154,700
Nov 07, 201913.2113.2913.1913.2312.91346,600
Nov 06, 201913.2013.2313.1913.2212.90147,600
Nov 05, 201913.2313.2613.2013.2212.9090,800
Nov 04, 201913.1613.2513.1613.2512.93160,000
Nov 01, 201913.1913.2613.1713.2112.89164,700
Oct 31, 201913.2013.2313.1413.2012.88149,100
Oct 30, 201913.2013.2213.1313.2112.89137,800
Oct 29, 201913.2213.2413.1813.2212.90109,300
Oct 28, 201913.2313.2813.2313.2612.9490,400
Oct 25, 201913.2313.2713.2113.2712.9588,400
Oct 24, 201913.2313.2713.2113.2712.9590,700
Oct 23, 201913.1913.2513.1813.2312.91149,400
Oct 23, 20190.084 Dividend
Oct 22, 201913.3013.3313.2613.3212.92117,700
Oct 21, 201913.2413.3613.2413.2812.88122,500
Oct 18, 201913.1713.2613.1713.2412.84115,600
Oct 17, 201913.1813.2413.1613.1912.79114,700
Oct 16, 201913.1313.2213.1013.2212.82174,800
Oct 15, 201913.0913.1713.0913.1312.7359,600
Oct 14, 201913.0613.1313.0413.1112.7259,900
Oct 11, 201913.0913.1313.0613.0612.6773,100
Oct 10, 201913.0613.1413.0513.0912.70185,400
Oct 09, 201913.1513.1913.0613.0912.70185,800
Oct 08, 201913.1513.1713.0913.1512.75133,600
Oct 07, 201913.1513.2113.1113.1812.78121,000
Oct 04, 201913.2313.2413.1813.1812.7871,500
Oct 03, 201913.2113.2513.1913.2312.8355,100
Oct 02, 201913.2313.2613.1913.2312.83119,900
Oct 01, 201913.2213.2813.2013.2512.85231,500
Sep 30, 201913.2313.2513.1913.2212.82111,400
Sep 27, 201913.2513.2813.2013.2312.83163,700
Sep 26, 201913.2613.3213.2513.2512.85169,100
Sep 25, 201913.2613.3013.2513.2812.8864,700
Sep 24, 201913.2713.3313.2613.2812.8888,800
Sep 23, 201913.2213.2913.2213.2712.8763,200
Sep 20, 201913.2313.2613.2113.2212.82105,600
Sep 20, 20190.077 Dividend
Sep 19, 201913.2713.3013.2613.2912.82128,600
Sep 18, 201913.2813.3013.2513.2712.8078,900
Sep 17, 201913.2313.3013.2313.2912.82122,900
Sep 16, 201913.2613.2913.2213.2612.79128,400
Sep 13, 201913.2313.3013.2313.2412.77142,300
Sep 12, 201913.1913.2613.1913.2312.76143,700
Sep 11, 201913.1613.2413.1613.1912.72127,500
Sep 10, 201913.1213.1713.1213.1612.6973,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...