14,780$
0,14%
Echtzeit-Aktienkurs Eaton Vance Floating Rate Income Trust
Bid:
Ask:
Aktienkurse zur Eaton Vance Floating Rate Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,92 | 13,05 | 12,80 | 12,82 | -1,16% | 70.373,00 |
| 12.03.2025 | 12,91 | 13,02 | 12,84 | 12,97 | 0,78% | 54.734,00 |
| 11.03.2025 | 12,91 | 12,95 | 12,86 | 12,87 | -0,54% | 71.790,00 |
| 10.03.2025 | 12,94 | 12,95 | 12,87 | 12,94 | -0,31% | 63.214,00 |
| 07.03.2025 | 12,96 | 13,02 | 12,94 | 12,98 | -0,08% | 38.089,00 |
| 06.03.2025 | 12,96 | 13,08 | 12,94 | 12,99 | -0,38% | 72.198,00 |
| 05.03.2025 | 13,03 | 13,12 | 12,99 | 13,04 | -0,23% | 58.052,00 |
| 04.03.2025 | 13,13 | 13,21 | 13,03 | 13,07 | -0,76% | 70.111,00 |
| 03.03.2025 | 13,18 | 13,23 | 13,17 | 13,17 | -0,38% | 35.657,00 |
| 28.02.2025 | 13,18 | 13,26 | 13,12 | 13,22 | 0,30% | 72.313,00 |
| 27.02.2025 | 13,23 | 13,24 | 13,16 | 13,18 | -0,38% | 78.227,00 |
| 26.02.2025 | 13,20 | 13,25 | 13,19 | 13,23 | 0,15% | 23.243,00 |
| 25.02.2025 | 13,25 | 13,25 | 13,18 | 13,21 | 0,08% | 39.988,00 |
| 24.02.2025 | 13,21 | 13,25 | 13,16 | 13,20 | 0,46% | 160.933,00 |
| 21.02.2025 | 13,14 | 13,18 | 13,11 | 13,14 | 0,00% | 35.886,00 |
| 20.02.2025 | 13,13 | 13,21 | 13,13 | 13,14 | 0,08% | 27.118,00 |
| 19.02.2025 | 13,15 | 13,23 | 13,12 | 13,13 | -0,68% | 80.769,00 |
| 18.02.2025 | 13,28 | 13,30 | 13,11 | 13,22 | 0,08% | 120.770,00 |
| 14.02.2025 | 13,22 | 13,35 | 13,19 | 13,21 | -0,90% | 88.603,00 |
| 13.02.2025 | 13,36 | 13,36 | 13,26 | 13,33 | 0,08% | 69.072,00 |
| 12.02.2025 | 13,30 | 13,33 | 13,18 | 13,32 | 0,30% | 109.776,00 |
| 11.02.2025 | 13,31 | 13,34 | 13,20 | 13,28 | 0,38% | 64.083,00 |
| 10.02.2025 | 13,25 | 13,39 | 13,20 | 13,23 | -0,45% | 112.892,00 |
| 07.02.2025 | 13,39 | 13,47 | 13,24 | 13,29 | -0,67% | 72.478,00 |
| 06.02.2025 | 13,34 | 13,47 | 13,30 | 13,38 | 0,45% | 110.399,00 |
| 05.02.2025 | 13,51 | 13,51 | 13,26 | 13,32 | -0,52% | 163.873,00 |
| 04.02.2025 | 13,37 | 13,43 | 13,32 | 13,39 | -0,07% | 57.239,00 |
| 03.02.2025 | 13,35 | 13,54 | 13,35 | 13,40 | -0,96% | 122.094,00 |
| 31.01.2025 | 13,52 | 13,54 | 13,39 | 13,53 | 0,30% | 198.998,00 |
| 30.01.2025 | 13,41 | 13,53 | 13,33 | 13,49 | 0,60% | 115.946,00 |
| 29.01.2025 | 13,36 | 13,47 | 13,32 | 13,41 | -0,07% | 71.342,00 |
| 28.01.2025 | 13,45 | 13,49 | 13,40 | 13,42 | -0,22% | 61.239,00 |
| 27.01.2025 | 13,47 | 13,52 | 13,43 | 13,45 | -0,74% | 64.232,00 |
| 24.01.2025 | 13,44 | 13,61 | 13,43 | 13,55 | 1,04% | 68.807,00 |
| 23.01.2025 | 13,48 | 13,50 | 13,32 | 13,41 | -0,30% | 131.988,00 |
| 22.01.2025 | 13,50 | 13,55 | 13,36 | 13,45 | 0,22% | 135.860,00 |
| 21.01.2025 | 13,24 | 13,48 | 13,19 | 13,42 | 1,98% | 245.257,00 |
| 17.01.2025 | 13,17 | 13,24 | 13,12 | 13,16 | 0,15% | 55.626,00 |
| 16.01.2025 | 13,15 | 13,23 | 13,06 | 13,14 | 0,08% | 63.719,00 |
| 15.01.2025 | 13,17 | 13,27 | 13,09 | 13,13 | 0,31% | 68.979,00 |
| 14.01.2025 | 13,00 | 13,13 | 13,00 | 13,09 | 0,69% | 79.656,00 |
| 13.01.2025 | 13,05 | 13,06 | 12,96 | 13,00 | -0,38% | 65.908,00 |
| 10.01.2025 | 12,96 | 13,17 | 12,92 | 13,05 | -0,08% | 92.933,00 |
| 08.01.2025 | 13,04 | 13,12 | 13,01 | 13,06 | -0,23% | 91.873,00 |
| 07.01.2025 | 13,11 | 13,15 | 13,05 | 13,09 | 0,38% | 66.602,00 |
| 06.01.2025 | 13,09 | 13,13 | 13,00 | 13,04 | -0,61% | 84.355,00 |
| 03.01.2025 | 13,03 | 13,14 | 13,00 | 13,12 | 1,00% | 78.945,00 |
| 02.01.2025 | 12,90 | 13,03 | 12,86 | 12,99 | 1,25% | 72.751,00 |
| 31.12.2024 | 13,18 | 13,18 | 12,82 | 12,83 | -2,36% | 355.710,00 |
| 30.12.2024 | 12,98 | 13,19 | 12,98 | 13,14 | -0,98% | 111.437,00 |
| 27.12.2024 | 13,32 | 13,32 | 13,13 | 13,27 | -0,38% | 47.215,00 |
| 26.12.2024 | 13,34 | 13,39 | 13,27 | 13,32 | -0,75% | 86.666,00 |
| 24.12.2024 | 13,32 | 13,53 | 13,32 | 13,42 | 0,75% | 34.580,00 |
| 23.12.2024 | 13,25 | 13,45 | 13,20 | 13,32 | -0,22% | 77.735,00 |
| 20.12.2024 | 13,32 | 13,43 | 13,15 | 13,35 | -0,15% | 74.237,00 |
| 19.12.2024 | 13,38 | 13,42 | 13,28 | 13,37 | 0,38% | 94.652,00 |
| 18.12.2024 | 13,43 | 13,54 | 13,27 | 13,32 | -0,75% | 80.938,00 |
| 17.12.2024 | 13,45 | 13,45 | 13,34 | 13,42 | -0,30% | 62.690,00 |
| 16.12.2024 | 13,50 | 13,52 | 13,46 | 13,46 | -0,44% | 60.542,00 |
| 13.12.2024 | 13,51 | 13,55 | 13,49 | 13,52 | 0,37% | 72.938,00 |
| 12.12.2024 | 13,45 | 13,54 | 13,43 | 13,47 | -0,07% | 79.424,00 |
| 11.12.2024 | 13,44 | 13,52 | 13,42 | 13,48 | 0,30% | 45.007,00 |
| 10.12.2024 | 13,50 | 13,53 | 13,42 | 13,44 | -0,44% | 54.000,00 |
| 09.12.2024 | 13,48 | 13,55 | 13,42 | 13,50 | 0,22% | 90.024,00 |
| 06.12.2024 | 13,52 | 13,52 | 13,41 | 13,47 | 0,07% | 47.478,00 |
| 05.12.2024 | 13,44 | 13,46 | 13,32 | 13,46 | 0,67% | 45.974,00 |
| 04.12.2024 | 13,42 | 13,47 | 13,29 | 13,37 | -0,74% | 95.968,00 |
| 03.12.2024 | 13,40 | 13,47 | 13,37 | 13,47 | 0,15% | 43.052,00 |
| 02.12.2024 | 13,38 | 13,48 | 13,34 | 13,45 | 0,07% | 70.512,00 |
| 29.11.2024 | 13,40 | 13,50 | 13,37 | 13,44 | 0,30% | 62.918,00 |
| 27.11.2024 | 13,37 | 13,44 | 13,28 | 13,40 | 0,53% | 95.921,00 |
| 26.11.2024 | 13,41 | 13,41 | 13,25 | 13,33 | -0,15% | 51.400,00 |
| 25.11.2024 | 13,34 | 13,42 | 13,26 | 13,35 | 0,07% | 66.671,00 |
| 22.11.2024 | 13,33 | 13,36 | 13,28 | 13,34 | 0,15% | 43.001,00 |
| 21.11.2024 | 13,35 | 13,37 | 13,28 | 13,32 | -0,82% | 47.816,00 |
| 20.11.2024 | 13,41 | 13,45 | 13,34 | 13,43 | 0,15% | 65.752,00 |
| 19.11.2024 | 13,35 | 13,42 | 13,32 | 13,41 | 0,37% | 68.598,00 |
| 18.11.2024 | 13,25 | 13,36 | 13,25 | 13,36 | 0,91% | 53.547,00 |
| 15.11.2024 | 13,19 | 13,26 | 13,16 | 13,24 | 0,38% | 50.315,00 |
| 14.11.2024 | 13,22 | 13,27 | 13,18 | 13,19 | -0,08% | 44.124,00 |
| 13.11.2024 | 13,23 | 13,28 | 13,18 | 13,20 | 0,08% | 76.247,00 |
| 12.11.2024 | 13,24 | 13,29 | 13,17 | 13,19 | -0,68% | 37.002,00 |
| 11.11.2024 | 13,25 | 13,33 | 13,21 | 13,28 | -0,15% | 115.219,00 |
| 08.11.2024 | 13,26 | 13,30 | 13,23 | 13,30 | 0,53% | 36.752,00 |
| 07.11.2024 | 13,22 | 13,24 | 13,13 | 13,23 | 0,76% | 78.019,00 |
| 06.11.2024 | 13,16 | 13,17 | 13,07 | 13,13 | 0,31% | 66.545,00 |
| 05.11.2024 | 13,11 | 13,11 | 13,00 | 13,09 | 0,23% | 68.047,00 |
| 04.11.2024 | 13,08 | 13,09 | 12,99 | 13,06 | -0,46% | 56.826,00 |
| 01.11.2024 | 13,07 | 13,19 | 13,06 | 13,12 | 0,08% | 147.319,00 |
| 31.10.2024 | 13,00 | 13,11 | 13,00 | 13,11 | 0,77% | 86.298,00 |
| 30.10.2024 | 13,04 | 13,12 | 12,96 | 13,01 | -0,46% | 121.889,00 |
| 29.10.2024 | 13,13 | 13,15 | 13,03 | 13,07 | -0,46% | 87.669,00 |
| 28.10.2024 | 13,19 | 13,19 | 13,01 | 13,13 | -0,15% | 104.179,00 |
| 25.10.2024 | 13,12 | 13,15 | 13,05 | 13,15 | 0,92% | 79.239,00 |
| 24.10.2024 | 13,05 | 13,08 | 12,99 | 13,03 | -0,15% | 56.238,00 |
| 23.10.2024 | 13,12 | 13,14 | 13,03 | 13,05 | -0,99% | 82.955,00 |
| 22.10.2024 | 13,13 | 13,20 | 13,05 | 13,18 | 0,61% | 105.342,00 |
| 21.10.2024 | 13,03 | 13,10 | 13,02 | 13,10 | 0,69% | 89.542,00 |
| 18.10.2024 | 13,05 | 13,10 | 12,95 | 13,01 | -0,31% | 147.375,00 |
| 17.10.2024 | 13,06 | 13,09 | 13,02 | 13,05 | 0,38% | 60.530,00 |