Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Floating-Rate Income Trust
(NY:
EFT
)
13.42
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
5.683
5.683
5.557
5.585
665,405
-0.10(-1.79%)
Jan 28, 2010
5.668
5.723
5.575
5.686
741,817
+0.02(+0.39%)
Jan 27, 2010
5.657
5.694
5.598
5.664
779,945
+0.05(+0.92%)
Jan 26, 2010
5.653
5.716
5.605
5.612
1,172,246
-0.02(-0.39%)
Jan 25, 2010
5.609
5.635
5.579
5.635
629,247
+0.07(+1.19%)
Jan 22, 2010
5.546
5.590
5.531
5.568
719,796
+0.05(+0.87%)
Jan 21, 2010
5.516
5.539
5.483
5.520
597,525
+0.03(+0.47%)
Jan 20, 2010
5.461
5.502
5.461
5.494
344,378
+0.04(+0.74%)
Jan 19, 2010
5.461
5.465
5.428
5.454
441,776
+0.01(+0.24%)
Jan 15, 2010
5.472
5.440
5.440
5.440
378,890
-0.01(-0.11%)
Jan 14, 2010
5.428
5.450
5.424
5.446
341,943
+0.04(+0.68%)
Jan 13, 2010
5.409
5.409
5.380
5.409
370,719
+0.03(+0.48%)
Jan 12, 2010
5.347
5.391
5.339
5.383
294,069
+0.03(+0.62%)
Jan 11, 2010
5.339
5.376
5.335
5.350
380,978
+0.04(+0.83%)
Jan 08, 2010
5.302
5.313
5.287
5.306
354,331
+0.03(+0.63%)
Jan 07, 2010
5.258
5.284
5.239
5.273
304,704
+0.03(+0.56%)
Jan 06, 2010
5.273
5.295
5.228
5.243
425,136
-0.01(-0.14%)
Jan 05, 2010
5.262
5.269
5.225
5.251
435,934
+0.00(+0.00%)
Jan 04, 2010
5.251
5.287
5.195
5.251
431,252
+0.02(+0.42%)
Dec 31, 2009
5.291
5.228
5.228
5.228
380,244
-0.02(-0.39%)
Dec 30, 2009
5.280
5.291
5.243
5.249
238,012
-0.02(-0.46%)
Dec 29, 2009
5.239
5.280
5.239
5.273
294,908
-0.01(-0.14%)
Dec 28, 2009
5.258
5.299
5.206
5.280
441,405
+0.04(+0.78%)
Dec 24, 2009
5.188
5.239
5.166
5.239
210,707
+0.07(+1.28%)
Dec 23, 2009
5.114
5.173
5.114
5.173
410,972
+0.04(+0.72%)
Dec 22, 2009
5.158
5.158
5.095
5.136
534,863
-0.01(-0.22%)
Dec 21, 2009
5.162
5.169
5.147
5.147
448,745
+0.01(+0.29%)
Dec 18, 2009
5.073
5.132
5.070
5.132
361,061
+0.06(+1.21%)
Dec 17, 2009
5.095
5.114
5.070
5.071
503,718
-0.03(-0.62%)
Dec 16, 2009
5.055
5.103
5.049
5.103
348,354
+0.07(+1.29%)
Dec 15, 2009
5.025
5.040
5.014
5.038
285,890
+0.02(+0.32%)
Dec 14, 2009
5.026
5.059
5.014
5.022
484,946
+0.02(+0.44%)
Dec 11, 2009
5.003
5.044
4.985
4.999
772,128
-0.03(-0.51%)
Dec 10, 2009
5.033
5.036
4.996
5.025
416,153
+0.03(+0.59%)
Dec 09, 2009
4.985
5.003
4.973
4.996
387,161
+0.02(+0.37%)
Dec 08, 2009
4.974
4.977
4.949
4.977
234,879
-0.01(-0.30%)
Dec 07, 2009
5.003
5.003
4.951
4.992
267,720
+0.04(+0.90%)
Dec 04, 2009
4.951
4.988
4.915
4.948
670,930
+0.03(+0.68%)
Dec 03, 2009
4.885
4.915
4.874
4.915
341,591
+0.03(+0.68%)
Dec 02, 2009
4.867
4.885
4.863
4.881
300,338
+0.02(+0.38%)
Dec 01, 2009
4.844
4.870
4.844
4.863
392,014
+0.02(+0.46%)
Nov 30, 2009
4.800
4.841
4.800
4.841
295,233
+0.03(+0.69%)
Nov 27, 2009
4.785
4.826
4.778
4.807
93,279
-0.04(-0.84%)
Nov 25, 2009
4.837
4.855
4.811
4.848
645,229
+0.02(+0.38%)
Nov 24, 2009
4.811
4.837
4.807
4.830
292,595
-0.00(-0.08%)
Nov 23, 2009
4.844
4.863
4.811
4.833
455,778
-0.00(-0.08%)
Nov 20, 2009
4.811
4.844
4.804
4.837
352,143
+0.02(+0.38%)
Nov 19, 2009
4.763
4.819
4.752
4.819
439,477
+0.02(+0.38%)
Nov 18, 2009
4.767
4.800
4.763
4.800
326,473
+0.01(+0.31%)
Nov 17, 2009
4.793
4.793
4.750
4.785
281,670
+0.00(+0.00%)
Nov 16, 2009
4.811
4.819
4.785
4.785
351,227
-0.01(-0.15%)
Nov 13, 2009
4.759
4.815
4.759
4.793
231,318
+0.01(+0.23%)
Nov 12, 2009
4.734
4.789
4.727
4.782
409,358
+0.05(+1.01%)
Nov 11, 2009
4.734
4.763
4.697
4.734
298,697
+0.01(+0.16%)
Nov 10, 2009
4.741
4.752
4.715
4.726
181,339
-0.02(-0.47%)
Nov 09, 2009
4.785
4.785
4.723
4.748
242,227
+0.01(+0.16%)
Nov 06, 2009
4.671
4.741
4.671
4.741
258,024
+0.07(+1.50%)
Nov 05, 2009
4.689
4.689
4.652
4.671
291,130
+0.01(+0.24%)
Nov 04, 2009
4.638
4.671
4.623
4.660
282,672
+0.04(+0.80%)
Nov 03, 2009
4.623
4.634
4.608
4.623
254,620
-0.00(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.