Quantcast

Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest Historical Stock Prices

EFT 
$13.395
*  
0.035
0.26%
Get EFT Alerts
*Delayed - data as of Mar. 25, 2019 12:11 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11 13.35 13.40 13.3001 13.395 103,311
03/22/2019 13.48 13.5174 13.31 13.36 198,169
03/21/2019 13.6 13.64 13.44 13.46 172,071
03/20/2019 13.75 13.75 13.5 13.65 333,140
03/19/2019 13.79 13.83 13.77 13.8 87,547
03/18/2019 13.71 13.78 13.69 13.77 83,758
03/15/2019 13.71 13.74 13.66 13.66 66,703
03/14/2019 13.71 13.75 13.66 13.68 50,661
03/13/2019 13.67 13.77 13.64 13.73 126,956
03/12/2019 13.68 13.71 13.66 13.68 91,673
03/11/2019 13.67 13.72 13.66 13.67 97,046
03/08/2019 13.66 13.66 13.58 13.64 87,118
03/07/2019 13.64 13.69 13.57 13.69 96,754
03/06/2019 13.66 13.66 13.6 13.64 96,409
03/05/2019 13.64 13.64 13.6 13.64 52,685
03/04/2019 13.66 13.66 13.57 13.62 73,560
03/01/2019 13.65 13.66 13.594 13.63 97,865
02/28/2019 13.6 13.63 13.55 13.63 110,516
02/27/2019 13.59 13.62 13.54 13.59 101,361
02/26/2019 13.65 13.65 13.52 13.6 109,360
02/25/2019 13.69 13.75 13.55 13.65 129,557
02/22/2019 13.39 13.69 13.39 13.67 210,697
02/21/2019 13.37 13.41 13.36 13.38 99,393
02/20/2019 13.36 13.39 13.34 13.36 95,426
02/19/2019 13.32 13.39 13.32 13.38 129,283
02/15/2019 13.32 13.37 13.32 13.33 138,798
02/14/2019 13.28 13.31 13.27 13.3 95,449
02/13/2019 13.33 13.36 13.27 13.28 108,213
02/12/2019 13.31 13.34 13.24 13.32 232,525
02/11/2019 13.27 13.33 13.26 13.29 95,726
02/08/2019 13.25 13.27 13.23 13.25 67,885
02/07/2019 13.29 13.31 13.25 13.28 94,708
02/06/2019 13.24 13.3 13.24 13.29 94,419
02/05/2019 13.28 13.3099 13.24 13.25 97,398
02/04/2019 13.32 13.35 13.27 13.28 96,217
02/01/2019 13.27 13.3445 13.27 13.3 95,711
01/31/2019 13.25 13.33 13.25 13.28 73,478
01/30/2019 13.22 13.29 13.2 13.29 118,184
01/29/2019 13.25 13.25 13.17 13.19 127,751
01/28/2019 13.18 13.25 13.1601 13.25 115,938
01/25/2019 13.07 13.21 13.07 13.18 174,793
01/24/2019 13.15 13.16 13.04 13.07 619,607
01/23/2019 13.15 13.2 13.13 13.15 163,440
01/22/2019 13.29 13.29 13.15 13.15 155,507
01/18/2019 13.36 13.39 13.29 13.29 128,090
01/17/2019 13.33 13.39 13.31 13.39 183,186
01/16/2019 13.24 13.38 13.2 13.3 264,870
01/15/2019 13.13 13.26 13.13 13.23 111,527
01/14/2019 13.15 13.16 13.1123 13.12 132,576
01/11/2019 13.28 13.3053 13.14 13.16 165,041
01/10/2019 13.28 13.3 13.25 13.28 157,739
01/09/2019 13.44 13.44 13.29 13.3 214,779
01/08/2019 13.26 13.4 13.24 13.37 122,640
01/07/2019 13.04 13.26 13.04 13.19 101,208
01/04/2019 12.82 13.06 12.81 13.06 157,019
01/03/2019 12.77 12.867 12.77 12.81 126,602
01/02/2019 12.65 12.826 12.591 12.81 206,856
12/31/2018 12.65 12.75 12.59 12.66 548,086
12/28/2018 12.52 12.72 12.5 12.65 521,585
12/27/2018 12.46 12.68 12.41 12.5 366,680
12/26/2018 12.41 12.73 12.41 12.7 380,170
12/24/2018 12.39 12.48 12.29 12.43 263,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio