Eaton Vance Floating-Rate Income Trust (NY: EFT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.21	12.22	12.09	12.11	217,750	-0.01(-0.08%)
Dec 28, 2023	12.09	12.17	12.05	12.12	119,241	-0.01(-0.08%)
Dec 27, 2023	12.26	12.26	12.08	12.13	114,695	-0.01(-0.10%)
Dec 26, 2023	12.15	12.15	12.09	12.14	95,455	+0.04(+0.31%)
Dec 22, 2023	12.20	12.20	12.08	12.11	96,388	-0.01(-0.08%)
Dec 21, 2023	12.02	12.12	12.02	12.12	103,974	+0.12(+1.02%)
Dec 20, 2023	12.07	12.08	11.96	11.99	137,938	-0.02(-0.16%)
Dec 19, 2023	12.15	12.16	11.97	12.01	141,936	-0.04(-0.31%)
Dec 18, 2023	12.23	12.23	11.99	12.05	156,645	-0.11(-0.93%)
Dec 15, 2023	12.00	12.21	11.96	12.16	366,992	+0.26(+2.14%)
Dec 14, 2023	11.82	11.91	11.80	11.91	130,173	+0.19(+1.61%)
Dec 13, 2023	11.81	11.81	11.65	11.72	121,634	+0.01(+0.08%)
Dec 12, 2023	11.73	11.77	11.61	11.71	117,482	+0.05(+0.40%)
Dec 11, 2023	11.65	11.70	11.64	11.66	70,452	+0.05(+0.41%)
Dec 08, 2023	11.65	11.70	11.62	11.62	64,095	-0.06(-0.49%)
Dec 07, 2023	11.64	11.81	11.59	11.67	181,303	+0.07(+0.57%)
Dec 06, 2023	11.62	11.66	11.58	11.61	71,687	+0.03(+0.24%)
Dec 05, 2023	11.52	11.62	11.52	11.58	101,682	+0.06(+0.49%)
Dec 04, 2023	11.59	11.67	11.52	11.52	119,013	-0.09(-0.81%)
Dec 01, 2023	11.59	11.68	11.58	11.62	116,568	-0.04(-0.32%)
Nov 30, 2023	11.66	11.66	11.58	11.65	88,782	+0.00(+0.00%)
Nov 29, 2023	11.44	11.69	11.43	11.65	202,027	+0.20(+1.73%)
Nov 28, 2023	11.47	11.51	11.45	11.46	99,337	+0.00(+0.00%)
Nov 27, 2023	11.44	11.47	11.43	11.46	61,518	+0.00(+0.00%)
Nov 24, 2023	11.45	11.48	11.41	11.46	34,273	+0.05(+0.41%)
Nov 22, 2023	11.43	11.43	11.36	11.41	34,090	+0.03(+0.25%)
Nov 21, 2023	11.41	11.47	11.35	11.38	104,012	-0.04(-0.36%)
Nov 20, 2023	11.50	11.53	11.41	11.42	176,825	-0.04(-0.33%)
Nov 17, 2023	11.51	11.51	11.43	11.46	149,341	+0.03(+0.25%)
Nov 16, 2023	11.41	11.46	11.39	11.43	57,128	+0.03(+0.25%)
Nov 15, 2023	11.44	11.55	11.37	11.40	130,842	-0.07(-0.65%)
Nov 14, 2023	11.51	11.51	11.42	11.48	113,225	+0.09(+0.82%)
Nov 13, 2023	11.36	11.39	11.34	11.38	100,908	+0.06(+0.50%)
Nov 10, 2023	11.23	11.33	11.23	11.33	51,978	+0.10(+0.92%)
Nov 09, 2023	11.26	11.26	11.18	11.23	164,484	+0.00(+0.00%)
Nov 08, 2023	11.25	11.28	11.17	11.23	108,584	+0.03(+0.25%)
Nov 07, 2023	11.25	11.25	11.18	11.20	161,140	-0.03(-0.25%)
Nov 06, 2023	11.28	11.32	11.14	11.23	124,235	-0.07(-0.58%)
Nov 03, 2023	11.25	11.34	11.25	11.29	140,042	+0.06(+0.50%)
Nov 02, 2023	11.22	11.27	11.21	11.23	204,740	+0.08(+0.76%)
Nov 01, 2023	11.03	11.18	11.03	11.15	242,769	+0.15(+1.36%)
Oct 31, 2023	11.00	11.04	10.94	11.00	111,811	+0.12(+1.12%)
Oct 30, 2023	10.80	10.91	10.80	10.88	90,607	+0.07(+0.69%)
Oct 27, 2023	10.78	10.81	10.72	10.80	97,332	+0.04(+0.35%)
Oct 26, 2023	10.97	11.02	10.77	10.77	134,639	-0.25(-2.29%)
Oct 25, 2023	11.06	11.12	10.87	11.02	121,742	-0.05(-0.42%)
Oct 24, 2023	11.01	11.12	10.99	11.07	72,660	+0.07(+0.60%)
Oct 23, 2023	10.96	11.04	10.94	11.00	104,162	-0.04(-0.34%)
Oct 20, 2023	11.24	11.24	11.00	11.04	124,768	-0.18(-1.62%)
Oct 19, 2023	11.31	11.38	11.18	11.22	81,073	-0.07(-0.66%)
Oct 18, 2023	11.34	11.35	11.21	11.29	49,851	-0.05(-0.41%)
Oct 17, 2023	11.23	11.41	11.23	11.34	91,266	+0.07(+0.66%)
Oct 16, 2023	11.32	11.32	11.18	11.27	171,297	+0.03(+0.25%)
Oct 13, 2023	11.28	11.31	11.17	11.24	80,846	-0.02(-0.16%)
Oct 12, 2023	11.30	11.37	11.22	11.26	91,164	-0.03(-0.25%)
Oct 11, 2023	11.39	11.46	11.25	11.28	108,237	-0.11(-0.98%)
Oct 10, 2023	11.41	11.42	11.36	11.40	58,728	-0.03(-0.24%)
Oct 09, 2023	11.36	11.46	11.35	11.42	116,030	+0.04(+0.33%)
Oct 06, 2023	11.27	11.40	11.26	11.39	63,732	+0.11(+0.99%)
Oct 05, 2023	11.27	11.32	11.23	11.28	48,919	-0.01(-0.08%)
Oct 04, 2023	11.23	11.33	11.18	11.28	176,520	+0.07(+0.66%)
Oct 03, 2023	11.26	11.37	11.19	11.21	173,933	-0.04(-0.33%)

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.