Eaton Vance Floating-Rate Income Trust (EFT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

13.44

-0.02

(-0.15%)

Al cierre: 04:00PM EDT

13.68

+0.24

(+1.79%)

Fuera de horario:

07:55PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	13.50	13.50	13.35	13.44	13.44	63,500
09 may 2024	13.63	13.63	13.41	13.46	13.46	83,500
08 may 2024	13.50	13.62	13.46	13.56	13.56	178,600
07 may 2024	13.51	13.51	13.40	13.46	13.46	100,900
06 may 2024	13.46	13.46	13.34	13.42	13.42	99,100
03 may 2024	13.41	13.43	13.31	13.37	13.37	98,900
02 may 2024	13.48	13.48	13.29	13.41	13.41	94,200
01 may 2024	13.40	13.54	13.30	13.48	13.48	172,400
30 abr 2024	13.43	13.43	13.27	13.38	13.38	101,300
29 abr 2024	13.40	13.43	13.30	13.43	13.43	100,300
26 abr 2024	13.42	13.44	13.35	13.42	13.42	70,500
25 abr 2024	13.34	13.43	13.22	13.43	13.43	146,300
24 abr 2024	13.40	13.40	13.28	13.37	13.37	59,700
23 abr 2024	13.29	13.40	13.29	13.40	13.40	68,800
22 abr 2024	13.32	13.32	13.27	13.28	13.28	61,000
22 abr 2024	0.118 Dividendo
19 abr 2024	13.44	13.44	13.35	13.35	13.23	50,200
18 abr 2024	13.50	13.50	13.36	13.40	13.28	70,800
17 abr 2024	13.41	13.45	13.33	13.45	13.33	95,100
16 abr 2024	13.20	13.31	13.13	13.28	13.16	138,300
15 abr 2024	13.30	13.33	13.19	13.20	13.08	87,600
12 abr 2024	13.41	13.41	13.27	13.28	13.16	32,900
11 abr 2024	13.44	13.44	13.32	13.39	13.27	79,600
10 abr 2024	13.36	13.42	13.31	13.38	13.26	69,600
09 abr 2024	13.40	13.42	13.25	13.39	13.27	68,200
08 abr 2024	13.39	13.39	13.27	13.32	13.20	72,900
05 abr 2024	13.30	13.30	13.20	13.30	13.18	63,700
04 abr 2024	13.36	13.36	13.21	13.23	13.11	65,500
03 abr 2024	13.25	13.31	13.15	13.25	13.13	71,500
02 abr 2024	13.35	13.35	13.26	13.31	13.19	136,000
01 abr 2024	13.40	13.42	13.30	13.33	13.21	84,700
28 mar 2024	13.36	13.46	13.29	13.31	13.19	244,400
27 mar 2024	13.44	13.45	13.33	13.36	13.24	86,700
26 mar 2024	13.26	13.40	13.23	13.37	13.25	161,000
25 mar 2024	13.07	13.21	13.07	13.18	13.06	62,700
22 mar 2024	13.19	13.19	13.07	13.11	12.99	105,500
21 mar 2024	13.18	13.21	13.14	13.15	13.03	94,700
20 mar 2024	13.20	13.21	13.10	13.17	13.05	60,200
20 mar 2024	0.118 Dividendo
19 mar 2024	13.30	13.30	13.24	13.27	13.04	56,900
18 mar 2024	13.24	13.27	13.20	13.26	13.03	67,600
15 mar 2024	13.24	13.25	13.13	13.20	12.97	78,200
14 mar 2024	13.26	13.26	13.12	13.18	12.95	39,700
13 mar 2024	13.19	13.20	13.10	13.20	12.97	74,400
12 mar 2024	12.98	13.10	12.97	13.10	12.87	107,900
11 mar 2024	12.99	12.99	12.93	12.96	12.73	161,400
08 mar 2024	13.14	13.17	12.93	13.01	12.78	348,400
07 mar 2024	13.26	13.32	13.15	13.17	12.94	141,000
06 mar 2024	13.18	13.29	13.17	13.29	13.06	69,300
05 mar 2024	13.22	13.25	13.16	13.19	12.96	68,900
04 mar 2024	13.25	13.29	13.23	13.25	13.02	66,700
01 mar 2024	13.20	13.28	13.20	13.28	13.05	51,700
29 feb 2024	13.18	13.22	13.16	13.20	12.97	67,100
28 feb 2024	13.02	13.12	12.98	13.12	12.89	100,100
27 feb 2024	13.10	13.10	13.04	13.06	12.83	77,200
26 feb 2024	13.17	13.20	13.05	13.07	12.84	157,700
23 feb 2024	13.31	13.33	13.17	13.18	12.95	95,500
22 feb 2024	13.28	13.34	13.23	13.26	13.03	90,900
21 feb 2024	13.31	13.38	13.26	13.28	13.05	80,000
21 feb 2024	0.118 Dividendo
20 feb 2024	13.31	13.44	13.31	13.38	13.03	87,200
16 feb 2024	13.41	13.41	13.34	13.40	13.05	51,400
15 feb 2024	13.40	13.40	13.34	13.35	13.00	122,200
14 feb 2024	13.41	13.44	13.34	13.40	13.05	99,300
13 feb 2024	13.32	13.36	13.27	13.32	12.97	77,100
12 feb 2024	13.25	13.41	13.25	13.35	13.00	113,900
09 feb 2024	13.30	13.32	13.25	13.30	12.95	55,900
08 feb 2024	13.36	13.37	13.25	13.29	12.94	61,600
07 feb 2024	13.40	13.40	13.29	13.31	12.96	92,100
06 feb 2024	13.29	13.35	13.24	13.34	12.99	116,400
05 feb 2024	13.24	13.29	13.19	13.24	12.89	107,000
02 feb 2024	13.30	13.31	13.22	13.28	12.93	124,600
01 feb 2024	13.26	13.33	13.25	13.29	12.94	86,900
31 ene 2024	13.24	13.27	13.16	13.27	12.92	169,100
30 ene 2024	13.15	13.19	13.07	13.19	12.84	96,200
29 ene 2024	13.08	13.09	13.04	13.09	12.75	72,100
26 ene 2024	13.11	13.11	13.02	13.05	12.71	31,800
25 ene 2024	13.11	13.11	13.04	13.09	12.75	85,600
24 ene 2024	13.08	13.08	12.97	13.03	12.69	74,100
23 ene 2024	13.00	13.05	12.95	12.99	12.65	127,700
22 ene 2024	12.85	12.95	12.82	12.94	12.60	96,100
19 ene 2024	12.64	12.84	12.59	12.81	12.47	95,200
18 ene 2024	12.65	12.67	12.62	12.67	12.34	75,700
17 ene 2024	12.81	12.81	12.54	12.62	12.29	217,100
16 ene 2024	12.77	12.80	12.75	12.76	12.42	142,100
12 ene 2024	12.70	12.74	12.66	12.71	12.38	84,800
11 ene 2024	12.69	12.78	12.67	12.76	12.42	68,000
10 ene 2024	12.73	12.76	12.68	12.76	12.42	69,400
09 ene 2024	12.72	12.82	12.70	12.75	12.41	119,700
08 ene 2024	12.63	12.81	12.62	12.79	12.45	89,800
05 ene 2024	12.53	12.68	12.53	12.67	12.34	74,500
04 ene 2024	12.58	12.63	12.57	12.58	12.25	123,000
03 ene 2024	12.83	12.84	12.63	12.64	12.31	96,400
02 ene 2024	12.53	12.92	12.51	12.90	12.56	182,500
29 dic 2023	12.65	12.66	12.53	12.55	12.22	210,200
28 dic 2023	12.53	12.61	12.48	12.56	12.23	115,100
27 dic 2023	12.70	12.70	12.52	12.57	12.24	110,700
27 dic 2023	0.158 Dividendo
26 dic 2023	12.75	12.75	12.68	12.74	12.25	91,000
22 dic 2023	12.80	12.80	12.67	12.70	12.21	91,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Eaton Vance Floating-Rate Income Trust (EFT)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)