Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interestのデータ

Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest
ティッカー EFT
国 United States
上場年 2004.0
セクター nan

Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.93 13.77 13.9 13.77 149000.0 13.77
2021-02-12 13.97 13.9 13.91 13.96 63500.0 13.96
2021-02-11 13.96 13.89 13.91 13.91 46700.0 13.91
2021-02-10 13.96 13.88 13.96 13.93 56100.0 13.93
2021-02-09 13.97 13.89 13.92 13.93 65500.0 13.93
2021-02-08 13.96 13.86 13.91 13.9 76900.0 13.9
2021-02-05 13.85 13.8 13.85 13.81 65000.0 13.81
2021-02-04 13.84 13.75 13.78 13.81 86600.0 13.81
2021-02-03 13.77 13.71 13.75 13.73 40400.0 13.73
2021-02-02 13.75 13.66 13.66 13.75 85500.0 13.75
2021-02-01 13.63 13.51 13.55 13.61 111300.0 13.61
2021-01-29 13.58 13.46 13.52 13.5 123000.0 13.5
2021-01-28 13.78 13.47 13.7 13.48 147700.0 13.48
2021-01-27 13.72 13.62 13.63 13.67 51300.0 13.67
2021-01-26 13.77 13.68 13.75 13.74 68200.0 13.74
2021-01-25 13.8 13.71 13.77 13.71 82800.0 13.71
2021-01-22 13.92 13.75 13.85 13.77 87600.0 13.77
2021-01-21 13.93 13.83 13.93 13.84 224900.0 13.84
2021-01-20 13.93 13.87 13.92 13.88 131900.0 13.88
2021-01-19 14.02 13.85 13.94 13.86 190000.0 13.86
2021-01-15 13.94 13.81 13.93 13.93 305700.0 13.93
2021-01-14 14.0 13.69 13.77 13.93 187100.0 13.93
2021-01-13 13.8 13.68 13.68 13.74 160300.0 13.74
2021-01-12 13.68 13.5 13.52 13.68 107700.0 13.68
2021-01-11 13.5 13.28 13.32 13.5 86100.0 13.5
2021-01-08 13.37 13.24 13.26 13.34 100700.0 13.34
2021-01-07 13.27 13.19 13.2 13.24 176300.0 13.24
2021-01-06 13.37 13.17 13.21 13.17 357100.0 13.17
2021-01-05 13.26 13.08 13.09 13.23 345100.0 13.23
2021-01-04 13.17 13.02 13.16 13.07 394000.0 13.07
2020-12-31 13.24 13.15 13.22 13.16 248000.0 13.16
2020-12-30 13.25 13.18 13.22 13.2 498500.0 13.2
2020-12-29 13.3 13.19 13.27 13.25 144400.0 13.25
2020-12-28 13.34 13.26 13.34 13.32 269600.0 13.26
2020-12-24 13.34 13.29 13.34 13.31 77500.0 13.25
2020-12-23 13.34 13.24 13.24 13.34 168500.0 13.28
2020-12-22 13.27 13.16 13.21 13.24 285700.0 13.11
2020-12-21 13.22 13.14 13.2 13.2 89700.0 13.07
2020-12-18 13.32 13.24 13.28 13.24 157900.0 13.11
2020-12-17 13.33 13.25 13.3 13.26 242300.0 13.13
2020-12-16 13.34 13.25 13.26 13.25 608600.0 13.12
2020-12-15 13.36 13.23 13.3 13.25 84800.0 13.12
2020-12-14 13.46 13.27 13.45 13.27 49500.0 13.14
2020-12-11 13.46 13.28 13.3 13.45 108300.0 13.32
2020-12-10 13.39 13.3 13.38 13.32 63400.0 13.19
2020-12-09 13.42 13.26 13.27 13.36 117100.0 13.23
2020-12-08 13.27 13.21 13.23 13.25 54500.0 13.12
2020-12-07 13.4 13.21 13.4 13.25 61700.0 13.12
2020-12-04 13.45 13.35 13.42 13.39 43000.0 13.26
2020-12-03 13.42 13.33 13.35 13.39 75100.0 13.26
2020-12-02 13.35 13.25 13.25 13.33 76900.0 13.2
2020-12-01 13.26 13.15 13.15 13.26 91900.0 13.13
2020-11-30 13.2 13.12 13.2 13.15 59400.0 13.02
2020-11-27 13.2 13.05 13.06 13.2 46500.0 13.07
2020-11-25 13.14 13.0 13.14 13.06 101500.0 12.93
2020-11-24 13.15 12.97 13.06 13.14 94100.0 13.01
2020-11-23 13.15 13.06 13.13 13.06 48500.0 12.93
2020-11-20 13.22 13.15 13.17 13.15 74300.0 13.02
2020-11-19 13.2 13.03 13.06 13.18 53500.0 12.99
2020-11-18 13.14 12.96 13.07 13.09 69000.0 12.91
2020-11-17 13.17 13.04 13.1 13.05 347800.0 12.87
2020-11-16 13.19 13.11 13.14 13.16 70900.0 12.97
2020-11-13 13.18 13.05 13.13 13.11 44300.0 12.92
2020-11-12 13.14 13.04 13.08 13.06 68400.0 12.88
2020-11-11 13.2 13.0 13.05 13.08 86300.0 12.9
2020-11-10 13.11 13.01 13.05 13.05 128100.0 12.87
2020-11-09 13.17 13.0 13.0 13.04 75400.0 12.86
2020-11-06 12.98 12.88 12.88 12.95 56300.0 12.77
2020-11-05 12.9 12.76 12.84 12.9 71400.0 12.72
2020-11-04 12.79 12.66 12.67 12.74 70800.0 12.56
2020-11-03 12.61 12.51 12.51 12.58 60400.0 12.4
2020-11-02 12.51 12.36 12.36 12.48 74000.0 12.3
2020-10-30 12.46 12.31 12.31 12.36 96600.0 12.19
2020-10-29 12.51 12.33 12.4 12.33 152600.0 12.16
2020-10-28 12.84 12.39 12.73 12.41 234800.0 12.23
2020-10-27 12.89 12.64 12.65 12.83 209700.0 12.65
2020-10-26 12.76 12.64 12.72 12.65 368400.0 12.47
2020-10-23 12.9 12.75 12.75 12.78 118800.0 12.6
2020-10-22 12.88 12.69 12.74 12.77 311000.0 12.59
2020-10-21 12.84 12.69 12.71 12.84 65100.0 12.6
2020-10-20 12.79 12.7 12.76 12.76 337600.0 12.52
2020-10-19 12.82 12.69 12.75 12.75 96600.0 12.51
2020-10-16 12.78 12.6 12.62 12.75 95700.0 12.51
2020-10-15 12.69 12.54 12.6 12.6 99000.0 12.36
2020-10-14 12.71 12.58 12.58 12.63 94500.0 12.39
2020-10-13 12.58 12.49 12.5 12.55 227500.0 12.31
2020-10-12 12.56 12.48 12.48 12.52 85300.0 12.28
2020-10-09 12.48 12.35 12.35 12.46 119800.0 12.22
2020-10-08 12.4 12.02 12.02 12.34 530800.0 12.11
2020-10-07 12.07 12.0 12.05 12.0 154500.0 11.77
2020-10-06 12.07 11.97 12.03 12.05 94100.0 11.82
2020-10-05 12.06 11.93 11.98 12.04 100800.0 11.81
2020-10-02 11.98 11.87 11.9 11.97 60900.0 11.74
2020-10-01 11.97 11.89 11.92 11.92 60100.0 11.69
2020-09-30 11.94 11.88 11.94 11.88 170800.0 11.66
2020-09-29 11.94 11.85 11.94 11.91 169900.0 11.69
2020-09-28 11.97 11.92 11.92 11.94 66100.0 11.71
2020-09-25 11.93 11.86 11.92 11.91 61900.0 11.69
2020-09-24 11.96 11.91 11.96 11.95 60000.0 11.72
2020-09-23 12.05 11.96 12.02 11.98 87000.0 11.75
2020-09-22 12.08 12.01 12.03 12.03 68500.0 11.8
2020-09-21 12.16 12.05 12.15 12.1 86200.0 11.81
2020-09-18 12.2 12.15 12.2 12.19 110200.0 11.9
2020-09-17 12.24 12.19 12.22 12.19 77200.0 11.9
2020-09-16 12.35 12.25 12.35 12.27 68000.0 11.98
2020-09-15 12.45 12.31 12.4 12.32 98200.0 12.03
2020-09-14 12.45 12.31 12.31 12.4 60800.0 12.1
2020-09-11 12.28 12.22 12.22 12.27 134500.0 11.98
2020-09-10 12.27 12.24 12.26 12.26 91900.0 11.97
2020-09-09 12.26 12.18 12.18 12.23 62600.0 11.94
2020-09-08 12.17 12.09 12.13 12.14 63600.0 11.85
2020-09-04 12.18 12.04 12.12 12.18 129900.0 11.89
2020-09-03 12.24 12.07 12.15 12.08 141200.0 11.79
2020-09-02 12.19 12.14 12.14 12.18 31000.0 11.89
2020-09-01 12.16 12.04 12.04 12.15 73100.0 11.86
2020-08-31 12.13 12.04 12.1 12.04 143000.0 11.75
2020-08-28 12.13 12.06 12.08 12.11 44500.0 11.82
2020-08-27 12.09 11.98 12.03 12.05 88200.0 11.76
2020-08-26 12.04 11.97 12.0 12.01 170600.0 11.72
2020-08-25 12.02 11.98 12.02 12.0 122100.0 11.71
2020-08-24 12.01 11.96 12.0 11.98 94700.0 11.69
2020-08-21 11.98 11.91 11.98 11.96 97200.0 11.67
2020-08-20 12.05 11.96 11.96 12.03 90200.0 11.68
2020-08-19 11.98 11.89 11.9 11.97 73600.0 11.62
2020-08-18 11.96 11.9 11.96 11.93 63100.0 11.59
2020-08-17 11.92 11.85 11.88 11.9 61800.0 11.56
2020-08-14 11.86 11.83 11.85 11.84 39700.0 11.5
2020-08-13 11.89 11.8 11.82 11.83 77300.0 11.49
2020-08-12 11.82 11.76 11.78 11.81 61600.0 11.47
2020-08-11 11.83 11.73 11.76 11.74 99800.0 11.4
2020-08-10 11.79 11.74 11.76 11.76 50900.0 11.42
2020-08-07 11.76 11.72 11.73 11.73 62700.0 11.39
2020-08-06 11.73 11.69 11.72 11.72 39700.0 11.38
2020-08-05 11.73 11.65 11.66 11.7 230900.0 11.36
2020-08-04 11.69 11.59 11.65 11.64 210800.0 11.3
2020-08-03 11.65 11.6 11.61 11.62 59400.0 11.28
2020-07-31 11.61 11.54 11.58 11.58 86300.0 11.25
2020-07-30 11.62 11.53 11.6 11.6 65900.0 11.27
2020-07-29 11.63 11.59 11.61 11.6 114800.0 11.27
2020-07-28 11.6 11.56 11.56 11.57 84800.0 11.24
2020-07-27 11.63 11.57 11.59 11.57 71400.0 11.24
2020-07-24 11.59 11.54 11.55 11.58 97800.0 11.25
2020-07-23 11.58 11.51 11.53 11.53 82500.0 11.2
2020-07-22 11.65 11.57 11.65 11.59 153700.0 11.2
2020-07-21 11.63 11.53 11.56 11.62 78700.0 11.23
2020-07-20 11.59 11.49 11.54 11.58 76300.0 11.19
2020-07-17 11.53 11.46 11.5 11.51 76000.0 11.12
2020-07-16 11.53 11.41 11.47 11.52 63700.0 11.13
2020-07-15 11.53 11.4 11.4 11.52 81200.0 11.13
2020-07-14 11.41 11.33 11.33 11.41 83500.0 11.03
2020-07-13 11.39 11.3 11.34 11.35 52800.0 10.97
2020-07-10 11.3 11.22 11.24 11.28 56500.0 10.9
2020-07-09 11.32 11.22 11.29 11.29 143600.0 10.91
2020-07-08 11.36 11.29 11.36 11.29 37400.0 10.91
2020-07-07 11.4 11.32 11.4 11.32 63100.0 10.94
2020-07-06 11.52 11.41 11.46 11.42 80900.0 11.04
2020-07-02 11.6 11.38 11.6 11.4 87300.0 11.02
2020-07-01 11.5 11.41 11.43 11.49 55700.0 11.1
2020-06-30 11.43 11.29 11.35 11.4 179500.0 11.02
2020-06-29 11.37 11.29 11.37 11.3 56100.0 10.92
2020-06-26 11.37 11.27 11.35 11.29 45500.0 10.91
2020-06-25 11.48 11.34 11.46 11.34 68800.0 10.96
2020-06-24 11.59 11.42 11.54 11.42 68500.0 11.04
2020-06-23 11.56 11.5 11.5 11.54 85500.0 11.15
2020-06-22 11.52 11.45 11.51 11.5 93100.0 11.11
2020-06-19 11.64 11.53 11.59 11.56 117100.0 11.12
2020-06-18 11.61 11.53 11.55 11.59 48700.0 11.15
2020-06-17 11.61 11.52 11.58 11.55 49300.0 11.11
2020-06-16 11.67 11.56 11.56 11.59 233400.0 11.15
2020-06-15 11.49 11.25 11.25 11.46 70200.0 11.02
2020-06-12 11.5 11.4 11.44 11.45 326300.0 11.01
2020-06-11 11.4 11.25 11.3 11.28 184500.0 10.85
2020-06-10 11.75 11.6 11.7 11.61 333500.0 11.17
2020-06-09 11.73 11.63 11.73 11.68 199000.0 11.23
2020-06-08 11.79 11.71 11.71 11.72 135700.0 11.27
2020-06-05 11.81 11.7 11.73 11.7 193900.0 11.25
2020-06-04 11.68 11.54 11.58 11.59 157100.0 11.15
2020-06-03 11.71 11.52 11.53 11.59 141300.0 11.15
2020-06-02 11.52 11.41 11.41 11.51 137000.0 11.07
2020-06-01 11.42 11.26 11.26 11.41 82500.0 10.97
2020-05-29 11.29 11.23 11.24 11.24 101400.0 10.81
2020-05-28 11.25 11.14 11.14 11.21 137700.0 10.78
2020-05-27 11.19 11.09 11.12 11.1 149000.0 10.67
2020-05-26 11.16 11.1 11.12 11.1 182300.0 10.67
2020-05-22 11.09 11.02 11.02 11.05 58700.0 10.63
2020-05-21 11.03 10.96 10.97 11.02 121200.0 10.6
2020-05-20 11.06 10.98 10.98 11.0 188800.0 10.52
2020-05-19 10.99 10.86 10.88 10.95 87300.0 10.47
2020-05-18 11.07 10.73 10.73 10.9 297500.0 10.43
2020-05-15 10.76 10.66 10.75 10.67 433500.0 10.21
2020-05-14 10.82 10.65 10.7 10.77 175300.0 10.3
2020-05-13 10.85 10.75 10.84 10.78 104800.0 10.31
2020-05-12 10.86 10.83 10.86 10.83 124000.0 10.36
2020-05-11 10.88 10.79 10.84 10.82 74900.0 10.35
2020-05-08 10.84 10.79 10.82 10.84 199800.0 10.37
2020-05-07 10.78 10.71 10.72 10.76 186900.0 10.29
2020-05-06 10.75 10.62 10.66 10.66 129500.0 10.2
2020-05-05 10.67 10.57 10.58 10.6 215200.0 10.14
2020-05-04 10.52 10.4 10.43 10.5 194000.0 10.04
2020-05-01 10.65 10.47 10.61 10.55 99700.0 10.09
2020-04-30 10.76 10.65 10.66 10.68 161100.0 10.22
2020-04-29 10.77 10.63 10.71 10.76 161000.0 10.29
2020-04-28 10.72 10.64 10.64 10.69 141600.0 10.23
2020-04-27 10.71 10.57 10.71 10.64 101600.0 10.18
2020-04-24 10.73 10.65 10.67 10.69 172400.0 10.23
2020-04-23 10.76 10.63 10.76 10.69 128400.0 10.23
2020-04-22 10.79 10.66 10.68 10.78 89600.0 10.31
2020-04-21 10.7 10.42 10.66 10.7 158900.0 10.17
2020-04-20 10.93 10.76 10.82 10.79 72200.0 10.26
2020-04-17 10.91 10.58 10.87 10.88 359600.0 10.34
2020-04-16 10.8 10.68 10.74 10.8 406500.0 10.27
2020-04-15 10.77 10.52 10.62 10.77 109300.0 10.24
2020-04-14 11.0 10.67 10.71 10.74 228200.0 10.21
2020-04-13 10.96 10.4 10.92 10.51 226500.0 9.99
2020-04-09 11.42 10.79 10.95 10.89 347500.0 10.35
2020-04-08 11.0 10.38 10.38 10.67 221800.0 10.14
2020-04-07 10.68 10.19 10.29 10.29 287400.0 9.78
2020-04-06 10.27 9.84 9.84 10.14 94400.0 9.64
2020-04-03 10.06 9.73 9.91 9.74 104900.0 9.26
2020-04-02 10.11 9.83 9.9 10.01 215100.0 9.52
2020-04-01 10.24 9.86 10.19 9.93 335300.0 9.44
2020-03-31 10.32 9.73 9.8 10.25 530700.0 9.74
2020-03-30 9.8 9.46 9.53 9.75 317000.0 9.27
2020-03-27 9.75 9.36 9.58 9.57 364700.0 9.1
2020-03-26 9.76 9.25 9.25 9.6 344600.0 9.13
2020-03-25 9.59 8.32 8.32 9.24 493000.0 8.78
2020-03-24 8.77 8.08 8.08 8.18 605900.0 7.78
2020-03-23 8.8 7.58 8.8 7.58 767000.0 7.21
2020-03-20 9.63 8.55 9.63 8.95 1255900.0 8.43
2020-03-19 10.01 7.31 8.65 9.33 1023700.0 8.79
2020-03-18 10.45 8.65 10.45 8.65 890000.0 8.15
2020-03-17 10.87 10.21 10.52 10.8 415300.0 10.18
2020-03-16 10.59 10.05 10.46 10.42 406800.0 9.82
2020-03-13 11.69 10.89 10.9 11.35 756700.0 10.69
2020-03-12 11.24 10.21 11.19 10.68 624500.0 10.06
2020-03-11 12.0 11.56 11.85 11.6 593800.0 10.93
2020-03-10 12.32 11.95 12.32 12.13 211900.0 11.43
2020-03-09 12.73 11.96 12.57 12.09 336500.0 11.39
2020-03-06 13.07 12.78 12.99 13.07 190100.0 12.31
2020-03-05 13.51 13.19 13.48 13.23 110900.0 12.47
2020-03-04 13.61 13.33 13.33 13.58 218800.0 12.8
2020-03-03 13.38 13.22 13.24 13.22 231100.0 12.46
2020-03-02 13.23 12.91 12.96 13.18 311100.0 12.42
2020-02-28 13.15 12.94 13.04 12.94 452100.0 12.19
2020-02-27 13.57 13.22 13.57 13.36 289200.0 12.59
2020-02-26 13.71 13.6 13.66 13.61 158500.0 12.82
2020-02-25 13.83 13.61 13.76 13.66 195600.0 12.87
2020-02-24 13.91 13.74 13.91 13.74 290000.0 12.95
2020-02-21 14.0 13.97 13.97 13.98 96700.0 13.17
2020-02-20 14.01 13.96 13.96 14.01 45400.0 13.2
2020-02-19 14.08 14.05 14.05 14.05 68700.0 13.16
2020-02-18 14.05 14.02 14.05 14.02 84400.0 13.13