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
)
13.38
+0.07 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
5.715
5.756
5.704
5.737
909,676
+0.02(+0.32%)
Feb 25, 2010
5.682
5.737
5.659
5.719
555,058
+0.03(+0.56%)
Feb 24, 2010
5.604
5.708
5.604
5.687
478,673
+0.11(+1.89%)
Feb 23, 2010
5.563
5.585
5.522
5.581
609,469
+0.02(+0.40%)
Feb 22, 2010
5.566
5.589
5.533
5.559
802,850
+0.01(+0.14%)
Feb 19, 2010
5.540
5.570
5.514
5.552
405,433
+0.02(+0.34%)
Feb 18, 2010
5.585
5.604
5.481
5.533
783,012
-0.04(-0.67%)
Feb 17, 2010
5.611
5.626
5.555
5.570
568,423
-0.03(-0.49%)
Feb 16, 2010
5.609
5.627
5.561
5.598
556,643
+0.01(+0.13%)
Feb 12, 2010
5.579
5.590
5.590
5.590
391,077
+0.00(+0.07%)
Feb 11, 2010
5.620
5.642
5.587
5.587
735,826
-0.01(-0.20%)
Feb 10, 2010
5.623
5.631
5.579
5.598
469,764
+0.00(+0.00%)
Feb 09, 2010
5.612
5.631
5.568
5.598
517,877
+0.01(+0.20%)
Feb 08, 2010
5.575
5.609
5.546
5.587
430,139
+0.02(+0.33%)
Feb 05, 2010
5.598
5.642
5.509
5.568
1,020,584
-0.05(-0.86%)
Feb 04, 2010
5.679
5.712
5.616
5.616
678,725
-0.07(-1.23%)
Feb 03, 2010
5.635
5.686
5.627
5.686
396,047
+0.04(+0.79%)
Feb 02, 2010
5.623
5.642
5.557
5.642
483,243
+0.07(+1.19%)
Feb 01, 2010
5.631
5.649
5.557
5.575
425,868
-0.01(-0.17%)
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%)
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
.