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 28, 2020
9.202
9.279
9.132
9.132
640,635
-0.30(-3.14%)
Feb 27, 2020
9.576
9.576
9.329
9.428
409,780
-0.18(-1.84%)
Feb 26, 2020
9.640
9.678
9.598
9.605
224,532
-0.04(-0.37%)
Feb 25, 2020
9.710
9.760
9.605
9.640
277,170
-0.06(-0.58%)
Feb 24, 2020
9.816
9.817
9.696
9.696
411,001
-0.17(-1.72%)
Feb 21, 2020
9.859
9.880
9.859
9.866
136,884
-0.02(-0.21%)
Feb 20, 2020
9.852
9.887
9.852
9.887
64,297
+0.03(+0.32%)
Feb 19, 2020
9.856
9.877
9.856
9.856
97,892
+0.02(+0.21%)
Feb 18, 2020
9.856
9.856
9.835
9.835
120,274
-0.01(-0.14%)
Feb 14, 2020
9.849
9.863
9.842
9.849
120,886
+0.01(+0.07%)
Feb 13, 2020
9.835
9.849
9.800
9.842
271,442
-0.01(-0.07%)
Feb 12, 2020
9.842
9.870
9.842
9.849
182,019
+0.01(+0.07%)
Feb 11, 2020
9.842
9.842
9.793
9.842
209,846
+0.01(+0.07%)
Feb 10, 2020
9.800
9.849
9.796
9.835
143,516
+0.06(+0.57%)
Feb 07, 2020
9.758
9.789
9.755
9.779
221,672
+0.01(+0.07%)
Feb 06, 2020
9.793
9.793
9.751
9.772
124,430
+0.01(+0.07%)
Feb 05, 2020
9.800
9.807
9.758
9.765
190,917
+0.00(+0.00%)
Feb 04, 2020
9.800
9.856
9.765
9.765
280,664
-0.01(-0.07%)
Feb 03, 2020
9.821
9.828
9.772
9.772
193,936
-0.04(-0.36%)
Jan 31, 2020
9.828
9.849
9.800
9.807
105,918
-0.04(-0.36%)
Jan 30, 2020
9.849
9.859
9.824
9.842
109,280
-0.02(-0.21%)
Jan 29, 2020
9.870
9.884
9.849
9.863
175,982
+0.01(+0.14%)
Jan 28, 2020
9.779
9.870
9.779
9.849
135,237
+0.07(+0.72%)
Jan 27, 2020
9.814
9.863
9.758
9.779
251,749
-0.11(-1.06%)
Jan 24, 2020
9.912
9.919
9.884
9.884
198,721
-0.02(-0.21%)
Jan 23, 2020
9.912
9.912
9.891
9.905
121,331
+0.00(+0.00%)
Jan 22, 2020
9.863
9.905
9.835
9.905
267,051
+0.06(+0.64%)
Jan 21, 2020
9.828
9.849
9.814
9.842
122,360
+0.03(+0.29%)
Jan 17, 2020
9.800
9.824
9.779
9.814
254,744
+0.01(+0.07%)
Jan 16, 2020
9.821
9.821
9.785
9.807
207,224
+0.00(+0.00%)
Jan 15, 2020
9.793
9.821
9.772
9.807
289,441
+0.01(+0.14%)
Jan 14, 2020
9.772
9.793
9.758
9.793
117,574
+0.03(+0.29%)
Jan 13, 2020
9.737
9.772
9.732
9.765
255,058
+0.05(+0.51%)
Jan 10, 2020
9.730
9.744
9.716
9.716
143,124
+0.00(+0.00%)
Jan 09, 2020
9.709
9.737
9.702
9.716
250,578
+0.01(+0.14%)
Jan 08, 2020
9.695
9.723
9.681
9.702
225,914
+0.01(+0.14%)
Jan 07, 2020
9.645
9.688
9.624
9.688
197,563
+0.03(+0.29%)
Jan 06, 2020
9.638
9.659
9.596
9.659
812,168
+0.01(+0.15%)
Jan 03, 2020
9.659
9.673
9.610
9.645
826,103
-0.03(-0.29%)
Jan 02, 2020
9.673
9.695
9.652
9.673
849,512
+0.05(+0.51%)
Dec 31, 2019
9.695
9.695
9.624
9.624
379,337
-0.04(-0.44%)
Dec 30, 2019
9.681
9.716
9.652
9.666
378,955
-0.04(-0.36%)
Dec 27, 2019
9.709
9.772
9.659
9.702
824,535
+0.10(+1.05%)
Dec 26, 2019
9.587
9.601
9.573
9.601
100,229
+0.03(+0.36%)
Dec 24, 2019
9.580
9.601
9.560
9.566
107,757
+0.01(+0.15%)
Dec 23, 2019
9.532
9.573
9.532
9.553
181,065
+0.02(+0.17%)
Dec 20, 2019
9.522
9.584
9.522
9.536
212,477
+0.01(+0.07%)
Dec 19, 2019
9.501
9.529
9.488
9.529
109,912
+0.04(+0.44%)
Dec 18, 2019
9.522
9.529
9.474
9.488
161,442
+0.01(+0.07%)
Dec 17, 2019
9.439
9.501
9.439
9.481
171,674
+0.03(+0.36%)
Dec 16, 2019
9.426
9.453
9.384
9.446
260,807
+0.05(+0.51%)
Dec 13, 2019
9.371
9.408
9.371
9.398
189,256
+0.03(+0.37%)
Dec 12, 2019
9.371
9.384
9.357
9.364
159,783
+0.01(+0.07%)
Dec 11, 2019
9.350
9.384
9.329
9.357
203,868
+0.01(+0.15%)
Dec 10, 2019
9.274
9.343
9.267
9.343
348,472
+0.07(+0.74%)
Dec 09, 2019
9.198
9.274
9.198
9.274
211,599
+0.06(+0.60%)
Dec 06, 2019
9.205
9.240
9.198
9.219
313,637
+0.00(+0.00%)
Dec 05, 2019
9.233
9.240
9.205
9.219
232,388
+0.02(+0.22%)
Dec 04, 2019
9.171
9.212
9.157
9.198
190,910
+0.02(+0.23%)
Dec 03, 2019
9.116
9.178
9.074
9.178
304,689
+0.01(+0.15%)
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
.