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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,34 | 13,43 | 13,22 | 13,43 | 0,45% | 146.271,00 |
| 24.04.2024 | 13,40 | 13,40 | 13,28 | 13,37 | -0,22% | 59.719,00 |
| 23.04.2024 | 13,29 | 13,40 | 13,29 | 13,40 | 0,90% | 68.774,00 |
| 22.04.2024 | 13,32 | 13,32 | 13,27 | 13,28 | -0,52% | 61.043,00 |
| 19.04.2024 | 13,44 | 13,44 | 13,35 | 13,35 | -0,37% | 50.180,00 |
| 18.04.2024 | 13,50 | 13,50 | 13,36 | 13,40 | -0,37% | 70.750,00 |
| 17.04.2024 | 13,41 | 13,45 | 13,33 | 13,45 | 1,28% | 95.147,00 |
| 16.04.2024 | 13,20 | 13,31 | 13,13 | 13,28 | 0,61% | 138.326,00 |
| 15.04.2024 | 13,30 | 13,33 | 13,19 | 13,20 | -0,60% | 87.695,00 |
| 12.04.2024 | 13,41 | 13,41 | 13,27 | 13,28 | -0,82% | 32.863,00 |
| 11.04.2024 | 13,44 | 13,44 | 13,32 | 13,39 | 0,07% | 79.628,00 |
| 10.04.2024 | 13,36 | 13,42 | 13,31 | 13,38 | -0,07% | 69.605,00 |
| 09.04.2024 | 13,40 | 13,42 | 13,25 | 13,39 | 0,53% | 68.211,00 |
| 08.04.2024 | 13,39 | 13,39 | 13,27 | 13,32 | 0,15% | 72.919,00 |
| 05.04.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,53% | 63.674,00 |
| 04.04.2024 | 13,36 | 13,36 | 13,21 | 13,23 | -0,15% | 65.468,00 |
| 03.04.2024 | 13,25 | 13,31 | 13,15 | 13,25 | -0,45% | 71.452,00 |
| 02.04.2024 | 13,35 | 13,35 | 13,26 | 13,31 | -0,15% | 136.021,00 |
| 01.04.2024 | 13,40 | 13,42 | 13,30 | 13,33 | 0,15% | 84.693,00 |
| 28.03.2024 | 13,36 | 13,46 | 13,29 | 13,31 | -0,37% | 244.408,00 |
| 27.03.2024 | 13,44 | 13,45 | 13,33 | 13,36 | -0,07% | 86.715,00 |
| 26.03.2024 | 13,26 | 13,40 | 13,23 | 13,37 | 1,44% | 161.044,00 |
| 25.03.2024 | 13,07 | 13,21 | 13,07 | 13,18 | 0,53% | 62.730,00 |
| 22.03.2024 | 13,19 | 13,19 | 13,07 | 13,11 | -0,30% | 105.481,00 |
| 21.03.2024 | 13,18 | 13,21 | 13,14 | 13,15 | -0,15% | 94.735,00 |
| 20.03.2024 | 13,20 | 13,21 | 13,10 | 13,17 | -0,75% | 60.232,00 |
| 19.03.2024 | 13,30 | 13,30 | 13,24 | 13,27 | 0,08% | 56.928,00 |
| 18.03.2024 | 13,24 | 13,27 | 13,20 | 13,26 | 0,45% | 67.601,00 |
| 15.03.2024 | 13,24 | 13,25 | 13,13 | 13,20 | 0,15% | 78.239,00 |
| 14.03.2024 | 13,26 | 13,26 | 13,12 | 13,18 | -0,15% | 39.656,00 |
| 13.03.2024 | 13,19 | 13,20 | 13,10 | 13,20 | 0,76% | 74.435,00 |
| 12.03.2024 | 12,98 | 13,10 | 12,97 | 13,10 | 1,08% | 107.861,00 |
| 11.03.2024 | 12,99 | 12,99 | 12,93 | 12,96 | -0,38% | 161.395,00 |
| 08.03.2024 | 13,14 | 13,17 | 12,93 | 13,01 | -1,21% | 348.409,00 |
| 07.03.2024 | 13,26 | 13,32 | 13,15 | 13,17 | -0,90% | 140.969,00 |
| 06.03.2024 | 13,18 | 13,29 | 13,17 | 13,29 | 0,76% | 69.294,00 |
| 05.03.2024 | 13,22 | 13,25 | 13,16 | 13,19 | -0,45% | 68.875,00 |
| 04.03.2024 | 13,25 | 13,29 | 13,23 | 13,25 | -0,23% | 66.667,00 |
| 01.03.2024 | 13,20 | 13,28 | 13,20 | 13,28 | 0,61% | 51.653,00 |
| 29.02.2024 | 13,18 | 13,22 | 13,16 | 13,20 | 0,61% | 67.092,00 |
| 28.02.2024 | 13,02 | 13,12 | 12,98 | 13,12 | 0,46% | 100.111,00 |
| 27.02.2024 | 13,10 | 13,10 | 13,04 | 13,06 | -0,08% | 77.180,00 |
| 26.02.2024 | 13,17 | 13,20 | 13,05 | 13,07 | -0,83% | 157.700,00 |
| 23.02.2024 | 13,31 | 13,33 | 13,17 | 13,18 | -0,60% | 95.497,00 |
| 22.02.2024 | 13,28 | 13,34 | 13,23 | 13,26 | -0,15% | 90.862,00 |
| 21.02.2024 | 13,31 | 13,38 | 13,26 | 13,28 | -0,75% | 80.047,00 |
| 20.02.2024 | 13,31 | 13,44 | 13,31 | 13,38 | -0,15% | 87.229,00 |
| 16.02.2024 | 13,41 | 13,41 | 13,34 | 13,40 | 0,37% | 51.413,00 |
| 15.02.2024 | 13,40 | 13,40 | 13,34 | 13,35 | -0,37% | 122.172,00 |
| 14.02.2024 | 13,41 | 13,44 | 13,34 | 13,40 | 0,60% | 99.344,00 |
| 13.02.2024 | 13,32 | 13,36 | 13,27 | 13,32 | -0,22% | 77.080,00 |
| 12.02.2024 | 13,25 | 13,41 | 13,25 | 13,35 | 0,38% | 113.913,00 |
| 09.02.2024 | 13,30 | 13,32 | 13,25 | 13,30 | 0,08% | 55.907,00 |
| 08.02.2024 | 13,36 | 13,37 | 13,25 | 13,29 | -0,15% | 61.624,00 |
| 07.02.2024 | 13,40 | 13,40 | 13,29 | 13,31 | -0,22% | 92.057,00 |
| 06.02.2024 | 13,29 | 13,35 | 13,24 | 13,34 | 0,76% | 116.409,00 |
| 05.02.2024 | 13,24 | 13,29 | 13,19 | 13,24 | -0,30% | 106.963,00 |
| 02.02.2024 | 13,30 | 13,31 | 13,22 | 13,28 | -0,08% | 124.649,00 |
| 01.02.2024 | 13,26 | 13,33 | 13,25 | 13,29 | 0,15% | 86.930,00 |
| 31.01.2024 | 13,24 | 13,27 | 13,16 | 13,27 | 0,61% | 169.141,00 |
| 30.01.2024 | 13,15 | 13,19 | 13,07 | 13,19 | 0,76% | 96.165,00 |
| 29.01.2024 | 13,08 | 13,09 | 13,04 | 13,09 | 0,31% | 72.112,00 |
| 26.01.2024 | 13,11 | 13,11 | 13,02 | 13,05 | -0,31% | 31.774,00 |
| 25.01.2024 | 13,11 | 13,11 | 13,04 | 13,09 | 0,46% | 85.621,00 |
| 24.01.2024 | 13,08 | 13,08 | 12,97 | 13,03 | 0,31% | 74.065,00 |
| 23.01.2024 | 13,00 | 13,05 | 12,95 | 12,99 | 0,39% | 127.687,00 |
| 22.01.2024 | 12,85 | 12,95 | 12,82 | 12,94 | 1,01% | 96.080,00 |
| 19.01.2024 | 12,64 | 12,84 | 12,59 | 12,81 | 1,10% | 95.234,00 |
| 18.01.2024 | 12,65 | 12,67 | 12,62 | 12,67 | 0,40% | 75.932,00 |
| 17.01.2024 | 12,81 | 12,81 | 12,54 | 12,62 | -1,10% | 217.073,00 |
| 16.01.2024 | 12,77 | 12,80 | 12,75 | 12,76 | 0,39% | 142.092,00 |
| 12.01.2024 | 12,70 | 12,74 | 12,66 | 12,71 | -0,39% | 84.770,00 |
| 11.01.2024 | 12,69 | 12,78 | 12,67 | 12,76 | 0,00% | 68.070,00 |
| 10.01.2024 | 12,73 | 12,76 | 12,68 | 12,76 | 0,08% | 69.394,00 |
| 09.01.2024 | 12,72 | 12,82 | 12,70 | 12,75 | -0,31% | 119.710,00 |
| 08.01.2024 | 12,63 | 12,81 | 12,62 | 12,79 | 0,95% | 89.837,00 |
| 05.01.2024 | 12,53 | 12,68 | 12,53 | 12,67 | 0,72% | 74.525,00 |
| 04.01.2024 | 12,58 | 12,63 | 12,57 | 12,58 | -0,47% | 122.996,00 |
| 03.01.2024 | 12,83 | 12,84 | 12,63 | 12,64 | -2,02% | 96.403,00 |
| 02.01.2024 | 12,53 | 12,92 | 12,51 | 12,90 | 2,79% | 182.484,00 |
| 29.12.2023 | 12,65 | 12,66 | 12,53 | 12,55 | -0,08% | 210.181,00 |
| 28.12.2023 | 12,53 | 12,61 | 12,48 | 12,56 | -0,08% | 115.096,00 |
| 27.12.2023 | 12,70 | 12,70 | 12,52 | 12,57 | -1,33% | 110.708,00 |
| 26.12.2023 | 12,75 | 12,75 | 12,68 | 12,74 | 0,31% | 90.997,00 |
| 22.12.2023 | 12,80 | 12,80 | 12,67 | 12,70 | -0,08% | 91.887,00 |
| 21.12.2023 | 12,61 | 12,71 | 12,61 | 12,71 | 0,08% | 99.118,00 |
| 20.12.2023 | 12,78 | 12,79 | 12,66 | 12,70 | -0,16% | 130.274,00 |
| 19.12.2023 | 12,86 | 12,88 | 12,67 | 12,72 | -0,31% | 134.050,00 |
| 18.12.2023 | 12,95 | 12,95 | 12,70 | 12,76 | -0,93% | 147.942,00 |
| 15.12.2023 | 12,71 | 12,93 | 12,66 | 12,88 | 2,14% | 346.602,00 |
| 14.12.2023 | 12,52 | 12,61 | 12,49 | 12,61 | 1,61% | 122.941,00 |
| 13.12.2023 | 12,50 | 12,50 | 12,34 | 12,41 | 0,08% | 114.876,00 |
| 12.12.2023 | 12,42 | 12,46 | 12,30 | 12,40 | 0,40% | 111.080,00 |
| 11.12.2023 | 12,34 | 12,39 | 12,32 | 12,35 | 0,41% | 66.538,00 |
| 08.12.2023 | 12,34 | 12,39 | 12,30 | 12,30 | -0,49% | 60.534,00 |
| 07.12.2023 | 12,33 | 12,50 | 12,27 | 12,36 | 0,57% | 171.230,00 |
| 06.12.2023 | 12,30 | 12,35 | 12,26 | 12,29 | 0,24% | 67.704,00 |
| 05.12.2023 | 12,20 | 12,30 | 12,20 | 12,26 | 0,49% | 96.033,00 |
| 04.12.2023 | 12,27 | 12,36 | 12,20 | 12,20 | -0,81% | 111.949,00 |
| 01.12.2023 | 12,27 | 12,37 | 12,26 | 12,30 | -0,32% | 110.092,00 |