Eaton Vance Floating Rate Income Trust Historical Stock Prices

EFT 
$14.168
*  
0.032
0.23%
Get EFT Alerts
*Delayed - data as of Nov. 26, 2014 13:56 ET  -  Find a broker to begin trading EFT now
Exchange: NYSE

Community Rating:
View:    EFT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:56  14.20  14.20  14.14  14.168 50,760
11/25/2014 14.14 14.21 14.13 14.2 109,917
11/24/2014 14.21 14.22 14.16 14.16 163,348
11/21/2014 14.14 14.19 14.14 14.18 143,903
11/20/2014 14.03 14.17 14.03 14.13 154,063
11/19/2014 14.07 14.09 14.04 14.09 159,717
11/18/2014 14.17 14.18 14.122 14.15 140,015
11/17/2014 14.13 14.23 14.13 14.18 262,978
11/14/2014 14.27 14.36 14.22 14.31 148,163
11/13/2014 14.26 14.33 14.25 14.3 116,899
11/12/2014 14.26 14.29 14.23 14.27 111,326
11/11/2014 14.22 14.27 14.22 14.27 73,160
11/10/2014 14.25 14.27 14.22 14.24 82,007
11/07/2014 14.19 14.27 14.19 14.27 105,654
11/06/2014 14.27 14.29 14.24 14.24 108,585
11/05/2014 14.25 14.3 14.25 14.27 151,114
11/04/2014 14.29 14.3 14.27 14.28 93,227
11/03/2014 14.3 14.33 14.28 14.32 74,656
10/31/2014 14.31 14.3499 14.27 14.29 81,423
10/30/2014 14.25 14.3 14.1 14.27 66,867
10/29/2014 14.34 14.3499 14.23 14.3 91,804
10/28/2014 14.29 14.3404 14.07 14.34 90,624
10/27/2014 14.28 14.34 14.27 14.28 93,285
10/24/2014 14.27 14.35 14.27 14.32 74,890
10/23/2014 14.24 14.31 14.24 14.29 61,226
10/22/2014 14.21 14.34 14.21 14.23 119,624
10/21/2014 14.24 14.31 14.2 14.3 76,949
10/20/2014 14.24 14.27 14.19 14.24 163,109
10/17/2014 14.16 14.28 14.05 14.22 138,828
10/16/2014 13.83 14.21 13.75 14.16 246,871
10/15/2014 14.1 14.1 13.86 13.94 317,511
10/14/2014 14.29 14.3 14.18 14.19 194,256
10/13/2014 14.31 14.33 14.21 14.27 88,727
10/10/2014 14.3 14.36 14.27 14.36 102,972
10/09/2014 14.42 14.44 14.26 14.31 340,727
10/08/2014 14.36 14.41 14.34 14.41 85,831
10/07/2014 14.4 14.42 14.35 14.39 121,056
10/06/2014 14.44 14.46 14.4 14.45 92,886
10/03/2014 14.35 14.42 14.35 14.41 45,098
10/02/2014 14.42 14.4499 14.2958 14.34 122,484
10/01/2014 14.53 14.59 14.43 14.45 100,611
09/30/2014 14.43 14.57 14.331 14.57 313,841
09/29/2014 14.5 14.5 14.41 14.4399 78,715
09/26/2014 14.49 14.6 14.49 14.59 125,361
09/25/2014 14.54 14.57 14.4902 14.54 100,057
09/24/2014 14.52 14.59 14.51 14.58 74,945
09/23/2014 14.52 14.63 14.5 14.55 106,114
09/22/2014 14.7 14.71 14.49 14.53 158,813
09/19/2014 14.75 14.75 14.62 14.67 93,770
09/18/2014 14.8 14.82 14.74 14.77 90,106
09/17/2014 14.74 14.8 14.74 14.78 134,062
09/16/2014 14.78 14.79 14.73 14.74 79,457
09/15/2014 14.85 14.88 14.81 14.81 63,497
09/12/2014 14.87 14.87 14.85 14.87 45,479
09/11/2014 14.93 14.93 14.87 14.9 183,891
09/10/2014 14.89 14.89 14.81 14.86 63,527
09/09/2014 14.85 14.89 14.82 14.89 74,440
09/08/2014 14.86 14.8799 14.79 14.85 51,418
09/05/2014 14.95 14.97 14.83 14.89 105,086
09/04/2014 14.98 14.994 14.93 14.96 58,286
09/03/2014 14.97 15 14.9401 14.98 60,083
09/02/2014 14.96 14.97 14.91 14.97 64,227
08/29/2014 14.98 14.98 14.9 14.94 62,024
08/28/2014 14.86 14.93 14.81 14.93 76,632
08/27/2014 14.9 14.97 14.8 14.91 134,138
08/26/2014 14.79 14.84 14.75 14.84 160,186
08/25/2014 14.8 14.82 14.77 14.809 67,983
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?