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
)
13.45
+0.11 (+0.82%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 7, 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 31, 2005
7.134
7.182
7.111
7.126
434,681
+0.01(+0.10%)
Jan 28, 2005
7.097
7.134
7.089
7.119
220,184
+0.01(+0.21%)
Jan 27, 2005
7.097
7.130
7.071
7.104
275,433
+0.04(+0.52%)
Jan 26, 2005
7.145
7.145
7.063
7.067
423,847
-0.04(-0.57%)
Jan 25, 2005
7.189
7.189
7.097
7.108
302,245
-0.06(-0.82%)
Jan 24, 2005
7.200
7.200
7.123
7.167
295,745
-0.01(-0.10%)
Jan 21, 2005
7.152
7.200
7.141
7.174
429,264
+0.02(+0.31%)
Jan 20, 2005
7.156
7.167
7.119
7.152
302,516
-0.00(-0.05%)
Jan 19, 2005
7.185
7.196
7.119
7.156
453,639
-0.01(-0.21%)
Jan 18, 2005
7.171
7.182
7.148
7.171
346,661
+0.00(+0.00%)
Jan 14, 2005
7.159
7.185
7.152
7.171
295,474
+0.01(+0.15%)
Jan 13, 2005
7.163
7.171
7.145
7.159
332,578
+0.00(+0.00%)
Jan 12, 2005
7.156
7.171
7.141
7.159
282,204
+0.01(+0.10%)
Jan 11, 2005
7.163
7.163
7.126
7.152
321,203
-0.02(-0.26%)
Jan 10, 2005
7.126
7.196
7.108
7.171
458,784
+0.08(+1.09%)
Jan 07, 2005
7.089
7.123
7.067
7.093
288,433
+0.01(+0.16%)
Jan 06, 2005
7.060
7.093
7.052
7.082
291,683
+0.04(+0.52%)
Jan 05, 2005
7.060
7.067
7.019
7.045
338,265
-0.01(-0.21%)
Jan 04, 2005
7.038
7.060
7.034
7.060
351,807
+0.02(+0.31%)
Jan 03, 2005
7.027
7.052
7.001
7.038
306,037
+0.01(+0.16%)
Dec 31, 2004
7.004
7.027
6.975
7.027
629,136
+0.04(+0.53%)
Dec 30, 2004
6.979
6.993
6.956
6.990
531,637
+0.03(+0.37%)
Dec 29, 2004
6.979
6.993
6.953
6.964
406,785
+0.00(+0.05%)
Dec 28, 2004
6.979
6.993
6.942
6.960
583,095
-0.03(-0.37%)
Dec 27, 2004
6.912
6.993
6.860
6.986
532,179
+0.10(+1.50%)
Dec 23, 2004
6.923
6.942
6.875
6.883
577,408
-0.01(-0.16%)
Dec 22, 2004
6.938
6.938
6.879
6.894
781,884
-0.02(-0.27%)
Dec 21, 2004
6.986
6.986
6.886
6.912
915,944
-0.08(-1.21%)
Dec 20, 2004
7.015
7.019
6.967
6.997
365,619
-0.01(-0.16%)
Dec 17, 2004
7.027
7.030
6.949
7.008
419,243
-0.01(-0.21%)
Dec 16, 2004
7.034
7.049
6.982
7.023
504,554
-0.00(-0.05%)
Dec 15, 2004
7.052
7.052
6.997
7.027
567,929
-0.03(-0.37%)
Dec 14, 2004
7.019
7.056
7.004
7.052
637,802
+0.05(+0.69%)
Dec 13, 2004
7.030
7.030
6.964
7.004
482,076
-0.02(-0.26%)
Dec 10, 2004
7.008
7.038
6.964
7.023
495,617
+0.03(+0.42%)
Dec 09, 2004
6.938
6.997
6.916
6.993
620,469
+0.07(+1.07%)
Dec 08, 2004
6.838
6.934
6.787
6.919
701,989
+0.07(+0.97%)
Dec 07, 2004
6.890
6.894
6.849
6.853
428,181
-0.04(-0.64%)
Dec 06, 2004
6.964
6.964
6.868
6.897
313,620
-0.07(-0.95%)
Dec 03, 2004
6.960
6.975
6.890
6.964
308,474
+0.03(+0.43%)
Dec 02, 2004
6.975
6.979
6.905
6.934
336,911
-0.03(-0.37%)
Dec 01, 2004
6.993
7.038
6.934
6.960
376,181
-0.03(-0.37%)
Nov 30, 2004
6.982
6.990
6.942
6.986
490,471
+0.02(+0.32%)
Nov 29, 2004
7.008
7.015
6.927
6.964
392,431
-0.04(-0.63%)
Nov 26, 2004
7.034
7.034
6.960
7.008
115,373
+0.01(+0.16%)
Nov 24, 2004
6.967
7.012
6.949
6.997
236,163
+0.05(+0.69%)
Nov 23, 2004
6.979
7.008
6.931
6.949
703,885
-0.06(-0.79%)
Nov 22, 2004
7.023
7.034
6.953
7.004
402,452
-0.02(-0.26%)
Nov 19, 2004
7.056
7.056
6.986
7.023
342,869
-0.00(-0.05%)
Nov 18, 2004
7.071
7.082
7.015
7.027
307,391
-0.04(-0.63%)
Nov 17, 2004
7.045
7.071
7.015
7.071
339,619
+0.03(+0.47%)
Nov 16, 2004
7.015
7.038
6.993
7.038
353,973
+0.00(+0.05%)
Nov 15, 2004
7.049
7.067
7.012
7.034
267,579
-0.00(-0.05%)
Nov 12, 2004
7.063
7.082
7.004
7.038
261,079
-0.03(-0.47%)
Nov 11, 2004
7.045
7.071
7.023
7.071
372,661
+0.05(+0.68%)
Nov 10, 2004
7.052
7.052
7.004
7.023
300,078
-0.03(-0.42%)
Nov 09, 2004
7.004
7.052
6.997
7.052
333,390
+0.04(+0.58%)
Nov 08, 2004
7.023
7.023
6.979
7.012
286,808
+0.01(+0.21%)
Nov 05, 2004
7.034
7.045
6.979
6.997
297,641
-0.03(-0.42%)
Nov 04, 2004
7.008
7.045
6.982
7.027
294,391
+0.02(+0.32%)
Nov 03, 2004
6.997
7.027
6.960
7.004
260,808
+0.03(+0.37%)
Nov 02, 2004
6.990
7.004
6.960
6.979
172,247
-0.01(-0.11%)
Nov 01, 2004
7.001
7.015
6.960
6.986
307,391
+0.02(+0.26%)
Oct 29, 2004
6.993
7.004
6.949
6.967
246,183
+0.02(+0.27%)
Oct 28, 2004
6.990
6.990
6.942
6.949
212,330
-0.01(-0.16%)
Oct 27, 2004
6.997
7.015
6.923
6.960
322,016
-0.03(-0.42%)
Oct 26, 2004
7.030
7.034
6.897
6.990
628,323
-0.01(-0.16%)
Oct 25, 2004
7.067
7.067
6.942
7.001
439,555
-0.05(-0.68%)
Oct 22, 2004
7.056
7.082
7.038
7.049
386,202
-0.02(-0.31%)
Oct 21, 2004
7.052
7.071
7.027
7.071
335,015
-0.00(-0.05%)
Oct 20, 2004
7.060
7.075
7.019
7.075
321,203
+0.04(+0.58%)
Oct 19, 2004
7.078
7.078
7.030
7.034
185,788
-0.02(-0.26%)
Oct 18, 2004
7.052
7.075
7.019
7.052
271,912
+0.02(+0.26%)
Oct 15, 2004
7.052
7.089
7.001
7.034
199,872
+0.01(+0.21%)
Oct 14, 2004
7.078
7.082
7.019
7.019
157,080
-0.02(-0.31%)
Oct 13, 2004
7.038
7.086
6.949
7.041
282,204
+0.00(+0.05%)
Oct 12, 2004
7.045
7.049
7.001
7.038
220,184
+0.00(+0.00%)
Oct 11, 2004
7.089
7.104
7.034
7.038
220,725
-0.05(-0.73%)
Oct 08, 2004
7.093
7.100
7.075
7.089
152,206
-0.00(-0.05%)
Oct 07, 2004
7.111
7.111
7.086
7.093
139,477
-0.01(-0.21%)
Oct 06, 2004
7.108
7.123
7.086
7.108
127,289
+0.00(+0.00%)
Oct 05, 2004
7.108
7.115
7.067
7.108
258,641
-0.02(-0.26%)
Oct 04, 2004
7.134
7.134
7.097
7.126
125,393
-0.01(-0.10%)
Oct 01, 2004
7.126
7.156
7.111
7.134
265,683
+0.04(+0.52%)
Sep 30, 2004
7.104
7.130
7.097
7.097
207,455
+0.03(+0.37%)
Sep 29, 2004
7.056
7.097
7.038
7.071
297,912
+0.04(+0.52%)
Sep 28, 2004
7.015
7.052
7.015
7.034
258,371
+0.03(+0.37%)
Sep 27, 2004
7.082
7.086
6.990
7.008
440,097
-0.06(-0.89%)
Sep 24, 2004
7.067
7.100
7.052
7.071
345,849
+0.05(+0.74%)
Sep 23, 2004
7.086
7.100
6.979
7.019
643,490
-0.07(-0.94%)
Sep 22, 2004
7.119
7.126
7.063
7.086
304,141
-0.04(-0.52%)
Sep 21, 2004
7.115
7.148
7.097
7.123
262,162
-0.01(-0.16%)
Sep 20, 2004
7.159
7.159
7.111
7.134
218,288
+0.00(+0.00%)
Sep 17, 2004
7.119
7.156
7.097
7.134
138,393
-0.00(-0.05%)
Sep 16, 2004
7.152
7.182
7.134
7.137
155,185
-0.03(-0.46%)
Sep 15, 2004
7.163
7.185
7.115
7.171
233,996
+0.01(+0.21%)
Sep 14, 2004
7.152
7.182
7.130
7.156
267,850
-0.03(-0.36%)
Sep 13, 2004
7.171
7.237
7.159
7.182
366,973
+0.01(+0.15%)
Sep 10, 2004
7.189
7.215
7.167
7.171
189,851
-0.06(-0.77%)
Sep 09, 2004
7.163
7.226
7.156
7.226
298,453
+0.06(+0.77%)
Sep 08, 2004
7.185
7.204
7.130
7.171
262,162
-0.01(-0.10%)
Sep 07, 2004
7.193
7.226
7.167
7.178
160,330
-0.03(-0.41%)
Sep 03, 2004
7.185
7.211
7.163
7.207
175,768
+0.03(+0.41%)
Sep 02, 2004
7.163
7.185
7.148
7.178
123,227
+0.03(+0.47%)
Sep 01, 2004
7.163
7.174
7.130
7.145
217,475
+0.00(+0.00%)
Aug 31, 2004
7.189
7.193
7.111
7.145
372,931
-0.01(-0.21%)
Aug 30, 2004
7.148
7.196
7.145
7.159
217,475
+0.01(+0.21%)
Aug 27, 2004
7.174
7.178
7.141
7.145
137,852
-0.04(-0.51%)
Aug 26, 2004
7.215
7.226
7.137
7.182
301,974
-0.02(-0.26%)
Aug 25, 2004
7.152
7.200
7.137
7.200
199,330
+0.04(+0.52%)
Aug 24, 2004
7.244
7.244
7.156
7.163
262,704
-0.07(-0.92%)
Aug 23, 2004
7.189
7.248
7.185
7.230
246,996
-0.03(-0.46%)
Aug 20, 2004
7.222
7.267
7.200
7.263
238,329
-0.00(-0.05%)
Aug 19, 2004
7.311
7.315
7.207
7.267
287,620
-0.04(-0.61%)
Aug 18, 2004
7.315
7.340
7.300
7.311
149,497
-0.00(-0.05%)
Aug 17, 2004
7.326
7.363
7.292
7.315
200,955
-0.03(-0.40%)
Aug 16, 2004
7.311
7.370
7.311
7.344
157,893
+0.03(+0.40%)
Aug 13, 2004
7.296
7.414
7.296
7.315
228,579
+0.04(+0.51%)
Aug 12, 2004
7.244
7.300
7.244
7.278
104,810
+0.03(+0.46%)
Aug 11, 2004
7.182
7.270
7.182
7.244
263,246
+0.06(+0.87%)
Aug 10, 2004
7.193
7.196
7.167
7.182
149,497
+0.01(+0.21%)
Aug 09, 2004
7.274
7.300
7.145
7.167
399,744
-0.11(-1.52%)
Aug 06, 2004
7.274
7.281
7.274
7.278
192,288
+0.00(+0.05%)
Aug 05, 2004
7.274
7.289
7.274
7.274
457,701
-0.11(-1.50%)
Aug 04, 2004
7.385
7.388
7.385
7.385
93,977
+0.00(+0.00%)
Aug 03, 2004
7.366
7.388
7.366
7.385
290,870
+0.00(+0.00%)
Aug 02, 2004
7.388
7.388
7.348
7.385
167,914
+0.00(+0.00%)
Jul 30, 2004
7.385
7.388
7.385
7.385
90,456
+0.00(+0.00%)
Jul 29, 2004
7.366
7.388
7.366
7.385
319,849
+0.00(+0.00%)
Jul 28, 2004
7.385
7.388
7.385
7.385
160,872
+0.00(+0.00%)
Jul 27, 2004
7.355
7.388
7.355
7.385
604,761
+0.00(+0.00%)
Jul 26, 2004
7.388
7.388
7.344
7.385
635,365
+0.00(+0.00%)
Jul 23, 2004
7.303
7.388
7.303
7.385
728,530
+0.00(+0.00%)
Jul 22, 2004
7.385
7.388
7.385
7.385
208,538
+0.00(+0.00%)
Jul 21, 2004
7.385
7.388
7.385
7.385
205,559
+0.00(+0.00%)
Jul 20, 2004
7.385
7.388
7.385
7.385
116,456
+0.00(+0.00%)
Jul 19, 2004
7.385
7.388
7.385
7.385
144,081
+0.00(+0.00%)
Jul 16, 2004
7.385
7.388
7.385
7.385
95,061
+0.00(+0.00%)
Jul 15, 2004
7.385
7.388
7.385
7.385
238,058
-0.00(-0.05%)
Jul 14, 2004
7.385
7.388
7.385
7.388
199,601
+0.00(+0.05%)
Jul 13, 2004
7.385
7.388
7.385
7.385
151,393
+0.00(+0.00%)
Jul 12, 2004
7.385
7.388
7.385
7.385
131,623
+0.00(+0.00%)
Jul 09, 2004
7.385
7.388
7.385
7.385
104,810
-0.00(-0.05%)
Jul 08, 2004
7.385
7.388
7.385
7.388
148,956
+0.00(+0.05%)
Jul 07, 2004
7.385
7.388
7.385
7.385
137,039
+0.00(+0.00%)
Jul 06, 2004
7.385
7.388
7.385
7.385
312,807
-0.00(-0.05%)
Jul 02, 2004
7.385
7.388
7.385
7.388
100,748
+0.00(+0.05%)
Jul 01, 2004
7.388
7.388
7.385
7.385
277,058
-0.00(-0.05%)
Jun 30, 2004
7.385
7.388
7.385
7.388
338,265
+0.00(+0.05%)
Jun 29, 2004
7.385
7.388
7.385
7.385
135,143
+0.00(+0.00%)
Jun 28, 2004
7.385
7.388
7.385
7.385
246,183
+0.00(+0.00%)
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
.