Eaton Vance Floating-Rate Income Trust

EFT
🏛️ 美国 →
11.80
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.65 12.66 12.53 12.55 0.2M
2023-12-28 12.53 12.61 12.48 12.56 0.1M
2023-12-27 12.70 12.70 12.52 12.57 0.1M
2023-12-26 12.75 12.75 12.68 12.74 0.1M
2023-12-22 12.80 12.80 12.67 12.70 0.1M
2023-12-21 12.61 12.71 12.61 12.71 0.1M
2023-12-20 12.78 12.79 12.66 12.70 0.1M
2023-12-19 12.86 12.88 12.67 12.72 0.1M
2023-12-18 12.95 12.95 12.70 12.76 0.1M
2023-12-15 12.71 12.93 12.66 12.88 0.3M
2023-12-14 12.52 12.61 12.49 12.61 0.1M
2023-12-13 12.50 12.50 12.34 12.41 0.1M
2023-12-12 12.42 12.46 12.30 12.40 0.1M
2023-12-11 12.34 12.39 12.32 12.35 0.1M
2023-12-08 12.34 12.39 12.30 12.30 0.1M
2023-12-07 12.33 12.50 12.27 12.36 0.2M
2023-12-06 12.30 12.35 12.26 12.29 0.1M
2023-12-05 12.20 12.30 12.20 12.26 0.1M
2023-12-04 12.27 12.36 12.20 12.20 0.1M
2023-12-01 12.27 12.37 12.26 12.30 0.1M
2023-11-30 12.35 12.35 12.26 12.34 0.1M
2023-11-29 12.11 12.38 12.10 12.34 0.2M
2023-11-28 12.15 12.19 12.12 12.13 0.1M
2023-11-27 12.11 12.15 12.10 12.13 0.1M
2023-11-24 12.12 12.16 12.08 12.13 0.0M
2023-11-22 12.10 12.10 12.03 12.08 0.0M
2023-11-21 12.08 12.15 12.02 12.05 0.1M
2023-11-20 12.29 12.33 12.20 12.21 0.2M
2023-11-17 12.30 12.30 12.22 12.25 0.1M
2023-11-16 12.20 12.25 12.18 12.22 0.1M
2023-11-15 12.23 12.35 12.15 12.19 0.1M
2023-11-14 12.30 12.31 12.21 12.27 0.1M
2023-11-13 12.14 12.18 12.13 12.17 0.1M
2023-11-10 12.00 12.11 12.00 12.11 0.0M
2023-11-09 12.04 12.04 11.95 12.00 0.2M
2023-11-08 12.03 12.06 11.94 12.00 0.1M
2023-11-07 12.03 12.03 11.95 11.97 0.2M
2023-11-06 12.06 12.10 11.91 12.00 0.1M
2023-11-03 12.03 12.12 12.03 12.07 0.1M
2023-11-02 11.99 12.05 11.98 12.01 0.2M
2023-11-01 11.79 11.95 11.79 11.92 0.2M
2023-10-31 11.76 11.80 11.69 11.76 0.1M
2023-10-30 11.55 11.66 11.55 11.63 0.1M
2023-10-27 11.52 11.56 11.46 11.55 0.1M
2023-10-26 11.73 11.78 11.51 11.51 0.1M
2023-10-25 11.82 11.89 11.62 11.78 0.1M
2023-10-24 11.77 11.89 11.75 11.83 0.1M
2023-10-23 11.72 11.80 11.69 11.76 0.1M
2023-10-20 12.02 12.02 11.76 11.80 0.1M
2023-10-19 12.21 12.28 12.07 12.11 0.1M
2023-10-18 12.24 12.25 12.10 12.19 0.0M
2023-10-17 12.12 12.32 12.12 12.24 0.1M
2023-10-16 12.22 12.22 12.07 12.16 0.2M
2023-10-13 12.17 12.21 12.06 12.13 0.1M
2023-10-12 12.20 12.27 12.11 12.15 0.1M
2023-10-11 12.29 12.37 12.14 12.18 0.1M
2023-10-10 12.31 12.33 12.26 12.30 0.1M
2023-10-09 12.26 12.37 12.25 12.33 0.1M
2023-10-06 12.16 12.30 12.15 12.29 0.1M
2023-10-05 12.16 12.22 12.12 12.17 0.0M
2023-10-04 12.12 12.23 12.07 12.18 0.2M
2023-10-03 12.15 12.27 12.08 12.10 0.2M
2023-10-02 12.31 12.35 12.11 12.14 0.2M
2023-09-29 12.43 12.45 12.31 12.31 0.1M
2023-09-28 12.29 12.37 12.29 12.33 0.1M
2023-09-27 12.32 12.39 12.28 12.30 0.1M
2023-09-26 12.39 12.40 12.29 12.31 0.1M
2023-09-25 12.44 12.44 12.33 12.39 0.1M
2023-09-22 12.38 12.43 12.31 12.40 0.1M
2023-09-21 12.30 12.33 12.22 12.32 0.1M
2023-09-20 12.45 12.45 12.38 12.40 0.1M
2023-09-19 12.44 12.46 12.37 12.44 0.1M
2023-09-18 12.44 12.44 12.35 12.39 0.1M
2023-09-15 12.41 12.51 12.34 12.43 0.1M
2023-09-14 12.46 12.46 12.31 12.39 0.1M
2023-09-13 12.33 12.42 12.29 12.32 0.1M
2023-09-12 12.29 12.37 12.28 12.28 0.1M
2023-09-11 12.30 12.33 12.25 12.31 0.1M
2023-09-08 12.25 12.30 12.21 12.30 0.1M
2023-09-07 12.18 12.29 12.18 12.24 0.1M
2023-09-06 12.25 12.34 12.25 12.27 0.1M
2023-09-05 12.22 12.29 12.21 12.27 0.1M
2023-09-01 12.06 12.25 12.06 12.25 0.1M
2023-08-31 12.14 12.14 12.03 12.04 0.2M
2023-08-30 12.15 12.16 12.09 12.14 0.1M
2023-08-29 12.06 12.10 12.06 12.10 0.1M
2023-08-28 12.21 12.21 12.02 12.10 0.1M
2023-08-25 12.10 12.17 12.05 12.10 0.0M
2023-08-24 12.18 12.18 12.09 12.10 0.0M
2023-08-23 12.11 12.13 12.09 12.10 0.0M
2023-08-22 12.07 12.11 12.03 12.07 0.0M
2023-08-21 11.98 12.09 11.98 12.07 0.0M
2023-08-18 12.10 12.17 12.07 12.08 0.1M
2023-08-17 12.19 12.19 12.07 12.11 0.1M
2023-08-16 12.23 12.27 12.08 12.10 0.1M
2023-08-15 12.27 12.27 12.18 12.20 0.0M
2023-08-14 12.26 12.27 12.23 12.26 0.0M
2023-08-11 12.28 12.28 12.20 12.24 0.1M
2023-08-10 12.34 12.34 12.18 12.24 0.1M
2023-08-09 12.28 12.28 12.12 12.20 0.0M
2023-08-08 12.23 12.26 12.11 12.22 0.2M
2023-08-07 12.22 12.22 12.12 12.19 0.1M
2023-08-04 12.12 12.20 12.10 12.15 0.0M
2023-08-03 11.97 12.10 11.92 12.04 0.1M
2023-08-02 11.93 11.98 11.89 11.92 0.1M
2023-08-01 12.01 12.01 11.92 11.95 0.1M
2023-07-31 11.98 12.09 11.94 12.01 0.1M
2023-07-28 11.83 11.99 11.83 11.87 0.1M
2023-07-27 11.86 11.87 11.77 11.79 0.0M
2023-07-26 11.73 11.81 11.73 11.76 0.1M
2023-07-25 11.82 11.86 11.73 11.76 0.0M
2023-07-24 11.77 11.84 11.73 11.83 0.1M
2023-07-21 11.77 11.78 11.68 11.71 0.1M
2023-07-20 11.83 11.86 11.76 11.85 0.1M
2023-07-19 11.82 11.89 11.76 11.79 0.1M
2023-07-18 11.92 11.92 11.81 11.82 0.1M
2023-07-17 11.92 11.92 11.84 11.91 0.1M
2023-07-14 11.91 11.94 11.81 11.82 0.1M
2023-07-13 11.90 11.99 11.86 11.95 0.1M
2023-07-12 11.91 11.92 11.77 11.92 0.1M
2023-07-11 11.86 11.86 11.75 11.81 0.0M
2023-07-10 11.79 11.83 11.72 11.80 0.1M
2023-07-07 11.69 11.75 11.65 11.75 0.1M
2023-07-06 11.69 11.72 11.65 11.68 0.1M
2023-07-05 11.75 11.82 11.68 11.70 0.1M
2023-07-03 11.75 11.78 11.72 11.74 0.1M
2023-06-30 11.86 11.88 11.68 11.68 0.1M
2023-06-29 11.60 11.76 11.59 11.74 0.0M
2023-06-28 11.53 11.60 11.50 11.60 0.1M
2023-06-27 11.45 11.54 11.44 11.49 0.1M
2023-06-26 11.40 11.48 11.40 11.43 0.0M
2023-06-23 11.45 11.49 11.33 11.39 0.1M
2023-06-22 11.36 11.45 11.36 11.43 0.1M
2023-06-21 11.38 11.43 11.31 11.36 0.1M
2023-06-20 11.55 11.58 11.47 11.49 0.1M
2023-06-16 11.57 11.60 11.51 11.51 0.0M
2023-06-15 11.57 11.63 11.49 11.60 0.1M
2023-06-14 11.65 11.67 11.49 11.52 0.1M
2023-06-13 11.69 11.69 11.59 11.60 0.0M
2023-06-12 11.59 11.65 11.50 11.62 0.1M
2023-06-09 11.46 11.52 11.45 11.47 0.1M
2023-06-08 11.57 11.59 11.44 11.52 0.0M
2023-06-07 11.45 11.65 11.45 11.57 0.1M
2023-06-06 11.38 11.47 11.38 11.41 0.1M
2023-06-05 11.41 11.45 11.36 11.39 0.1M
2023-06-02 11.36 11.44 11.34 11.41 0.1M
2023-06-01 11.21 11.38 11.20 11.31 0.1M
2023-05-31 11.29 11.35 11.19 11.24 0.1M
2023-05-30 11.19 11.23 11.15 11.22 0.1M
2023-05-26 11.16 11.19 11.14 11.19 0.0M
2023-05-25 11.19 11.19 11.10 11.12 0.1M
2023-05-24 11.21 11.21 11.10 11.11 0.0M
2023-05-23 11.33 11.33 11.16 11.18 0.0M
2023-05-22 11.21 11.26 11.18 11.23 0.0M
2023-05-19 11.24 11.27 11.15 11.17 0.1M
2023-05-18 11.30 11.33 11.27 11.30 0.1M
2023-05-17 11.30 11.32 11.28 11.29 0.1M
2023-05-16 11.37 11.37 11.25 11.30 0.1M
2023-05-15 11.43 11.44 11.29 11.37 0.1M
2023-05-12 11.38 11.42 11.30 11.31 0.0M
2023-05-11 11.38 11.41 11.30 11.32 0.1M
2023-05-10 11.49 11.49 11.38 11.41 0.0M
2023-05-09 11.46 11.46 11.38 11.41 0.0M
2023-05-08 11.49 11.50 11.39 11.41 0.0M
2023-05-05 11.43 11.48 11.41 11.41 0.1M
2023-05-04 11.37 11.46 11.37 11.40 0.0M
2023-05-03 11.47 11.56 11.41 11.41 0.1M
2023-05-02 11.52 11.56 11.44 11.50 0.1M
2023-05-01 11.55 11.64 11.50 11.56 0.1M
2023-04-28 11.60 11.62 11.47 11.61 0.1M
2023-04-27 11.44 11.53 11.40 11.51 0.1M
2023-04-26 11.39 11.49 11.35 11.45 0.1M
2023-04-25 11.45 11.47 11.38 11.43 0.1M
2023-04-24 11.47 11.52 11.45 11.47 0.1M
2023-04-21 11.49 11.53 11.44 11.50 0.1M
2023-04-20 11.57 11.68 11.55 11.62 0.1M
2023-04-19 11.52 11.63 11.52 11.54 0.2M
2023-04-18 11.74 11.74 11.60 11.63 0.1M
2023-04-17 11.64 11.68 11.62 11.66 0.1M
2023-04-14 11.71 11.71 11.61 11.63 0.1M
2023-04-13 11.70 11.73 11.57 11.62 0.2M
2023-04-12 11.67 11.69 11.61 11.68 0.1M
2023-04-11 11.54 11.63 11.50 11.60 0.1M
2023-04-10 11.51 11.54 11.47 11.54 0.1M
2023-04-06 11.46 11.50 11.43 11.43 0.1M
2023-04-05 11.60 11.60 11.39 11.46 0.1M
2023-04-04 11.65 11.65 11.58 11.60 0.1M
2023-04-03 11.52 11.66 11.52 11.63 0.1M
2023-03-31 11.59 11.66 11.50 11.51 0.1M
2023-03-30 11.57 11.57 11.42 11.50 0.1M
2023-03-29 11.31 11.45 11.27 11.42 0.0M
2023-03-28 11.27 11.34 11.25 11.25 0.0M
2023-03-27 11.36 11.44 11.26 11.29 0.0M
2023-03-24 11.31 11.37 11.25 11.26 0.1M
2023-03-23 11.34 11.42 11.30 11.31 0.1M
2023-03-22 11.27 11.34 11.27 11.28 0.0M
2023-03-21 11.28 11.38 11.17 11.31 0.1M
2023-03-20 11.23 11.37 11.22 11.30 0.1M
2023-03-17 11.41 11.41 11.13 11.25 0.1M
2023-03-16 11.44 11.45 11.32 11.32 0.1M
2023-03-15 11.23 11.52 11.09 11.50 0.3M
2023-03-14 11.17 11.35 11.17 11.28 0.2M
2023-03-13 11.42 11.42 11.11 11.11 0.1M
2023-03-10 11.70 11.71 11.47 11.48 0.1M
2023-03-09 11.83 11.96 11.68 11.68 0.2M
2023-03-08 11.86 11.96 11.77 11.86 0.1M
2023-03-07 11.93 11.95 11.90 11.91 0.0M
2023-03-06 11.97 12.00 11.97 11.97 0.1M
2023-03-03 12.01 12.02 11.96 11.99 0.0M
2023-03-02 11.98 12.02 11.95 12.00 0.1M
2023-03-01 12.07 12.08 11.98 12.02 0.2M
2023-02-28 12.13 12.13 11.96 12.02 0.1M
2023-02-27 12.00 12.02 11.93 12.01 0.1M
2023-02-24 11.97 12.00 11.91 12.00 0.0M
2023-02-23 11.91 11.98 11.90 11.96 0.1M
2023-02-22 11.97 11.97 11.83 11.87 0.1M
2023-02-21 12.01 12.01 11.91 11.92 0.0M
2023-02-17 12.11 12.16 12.09 12.13 0.1M
2023-02-16 12.15 12.20 12.11 12.15 0.1M
2023-02-15 12.17 12.19 12.13 12.15 0.0M
2023-02-14 12.13 12.15 12.09 12.13 0.1M
2023-02-13 12.08 12.12 12.03 12.08 0.1M
2023-02-10 12.01 12.02 11.93 11.98 0.1M
2023-02-09 11.98 12.07 11.98 12.04 0.1M
2023-02-08 12.00 12.07 11.97 11.98 0.1M
2023-02-07 11.88 12.02 11.88 11.98 0.1M
2023-02-06 11.96 11.98 11.86 11.91 0.1M
2023-02-03 11.99 11.99 11.89 11.93 0.1M
2023-02-02 11.90 12.04 11.88 11.94 0.1M
2023-02-01 11.77 11.86 11.76 11.85 0.1M
2023-01-31 11.69 11.83 11.67 11.78 0.1M
2023-01-30 11.65 11.71 11.64 11.65 0.1M
2023-01-27 11.63 11.65 11.60 11.62 0.1M
2023-01-26 11.67 11.67 11.58 11.62 0.1M
2023-01-25 11.63 11.63 11.57 11.57 0.1M
2023-01-24 11.64 11.74 11.62 11.64 0.1M
2023-01-23 11.57 11.68 11.56 11.66 0.1M
2023-01-20 11.48 11.55 11.44 11.53 0.0M
2023-01-19 11.48 11.54 11.47 11.49 0.1M
2023-01-18 11.54 11.60 11.49 11.52 0.1M
2023-01-17 11.59 11.59 11.45 11.47 0.1M
2023-01-13 11.51 11.58 11.47 11.52 0.1M
2023-01-12 11.53 11.56 11.47 11.53 0.0M
2023-01-11 11.38 11.52 11.38 11.50 0.1M
2023-01-10 11.29 11.34 11.25 11.34 0.1M
2023-01-09 11.35 11.40 11.26 11.28 0.1M
2023-01-06 11.32 11.36 11.30 11.35 0.1M
2023-01-05 11.33 11.37 11.27 11.27 0.0M
2023-01-04 11.27 11.43 11.14 11.37 0.1M
2023-01-03 11.15 11.22 11.06 11.22 0.1M