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
)
13.21
-0.08 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2008
5.594
5.650
5.572
5.646
377,120
+0.05(+0.92%)
Jan 30, 2008
5.702
5.713
5.583
5.594
607,669
-0.09(-1.62%)
Jan 29, 2008
5.742
5.742
5.683
5.687
311,673
-0.01(-0.13%)
Jan 28, 2008
5.668
5.702
5.665
5.694
261,742
+0.01(+0.13%)
Jan 25, 2008
5.676
5.794
5.672
5.687
471,739
+0.00(+0.06%)
Jan 24, 2008
5.672
5.731
5.668
5.683
573,209
+0.01(+0.13%)
Jan 23, 2008
5.772
5.772
5.576
5.676
525,735
-0.07(-1.21%)
Jan 22, 2008
5.650
5.809
5.498
5.745
486,444
-0.14(-2.40%)
Jan 21, 2008
5.945
5.975
5.857
5.886
0
+0.00(+0.00%)
Jan 18, 2008
5.945
5.975
5.857
5.886
514,526
-0.07(-1.18%)
Jan 17, 2008
6.060
6.078
5.927
5.956
454,278
-0.13(-2.06%)
Jan 16, 2008
6.111
6.123
6.056
6.082
462,694
-0.01(-0.24%)
Jan 15, 2008
6.041
6.104
6.038
6.097
520,497
+0.04(+0.61%)
Jan 14, 2008
6.086
6.086
6.056
6.060
301,404
+0.01(+0.18%)
Jan 11, 2008
6.063
6.075
6.023
6.049
351,367
+0.01(+0.24%)
Jan 10, 2008
6.038
6.049
5.975
6.034
374,905
+0.03(+0.49%)
Jan 09, 2008
5.949
6.038
5.931
6.004
554,605
+0.03(+0.56%)
Jan 08, 2008
5.927
5.975
5.927
5.971
568,841
+0.05(+0.87%)
Jan 07, 2008
5.934
5.964
5.908
5.919
432,743
-0.01(-0.25%)
Jan 04, 2008
5.967
5.967
5.894
5.934
541,823
+0.01(+0.25%)
Jan 03, 2008
5.875
5.942
5.871
5.919
446,554
+0.06(+0.94%)
Jan 02, 2008
5.764
5.883
5.764
5.864
488,450
+0.10(+1.73%)
Jan 01, 2008
5.798
5.831
5.761
5.764
696,476
+0.00(+0.00%)
Dec 31, 2007
5.798
5.831
5.761
5.764
696,476
-0.03(-0.57%)
Dec 28, 2007
5.772
5.823
5.731
5.798
819,451
-0.00(-0.06%)
Dec 27, 2007
5.849
5.916
5.801
5.801
813,222
-0.06(-1.01%)
Dec 26, 2007
7.345
5.908
5.853
5.860
522,379
+0.00(+0.06%)
Dec 24, 2007
5.805
5.871
5.805
5.857
291,384
+0.04(+0.70%)
Dec 21, 2007
5.790
5.901
5.772
5.816
825,571
+0.03(+0.51%)
Dec 20, 2007
5.834
5.857
5.772
5.786
865,758
-0.03(-0.57%)
Dec 19, 2007
5.853
5.897
5.820
5.820
913,750
+0.01(+0.25%)
Dec 18, 2007
5.838
5.868
5.801
5.805
570,853
-0.04(-0.76%)
Dec 17, 2007
5.761
5.853
5.750
5.849
485,821
+0.04(+0.64%)
Dec 14, 2007
5.731
5.871
5.727
5.812
535,107
+0.05(+0.83%)
Dec 13, 2007
5.790
5.820
5.761
5.764
466,052
-0.08(-1.39%)
Dec 12, 2007
5.857
5.897
5.831
5.846
487,175
+0.01(+0.19%)
Dec 11, 2007
5.853
5.919
5.834
5.834
407,291
-0.06(-1.00%)
Dec 10, 2007
5.834
6.034
5.834
5.894
731,981
+0.02(+0.31%)
Dec 07, 2007
5.860
5.923
5.838
5.875
668,072
+0.03(+0.50%)
Dec 06, 2007
5.798
5.871
5.786
5.846
422,182
+0.03(+0.45%)
Dec 05, 2007
5.779
5.827
5.779
5.820
408,371
+0.01(+0.25%)
Dec 04, 2007
5.761
5.831
5.761
5.805
581,420
+0.03(+0.45%)
Dec 03, 2007
5.801
5.816
5.764
5.779
362,334
+0.01(+0.19%)
Nov 30, 2007
5.716
5.779
5.705
5.768
519,400
+0.06(+1.01%)
Nov 29, 2007
5.809
5.809
5.702
5.710
407,212
-0.08(-1.38%)
Nov 28, 2007
5.842
5.842
5.727
5.790
518,491
+0.03(+0.58%)
Nov 27, 2007
5.794
5.794
5.698
5.757
438,815
+0.04(+0.78%)
Nov 26, 2007
5.661
5.735
5.661
5.713
561,781
+0.01(+0.26%)
Nov 23, 2007
5.628
5.716
5.628
5.698
158,419
+0.06(+1.11%)
Nov 21, 2007
5.521
5.650
5.521
5.635
565,981
+0.02(+0.39%)
Nov 20, 2007
5.687
5.687
5.565
5.613
844,906
-0.05(-0.91%)
Nov 19, 2007
5.642
5.705
5.620
5.665
827,575
-0.06(-0.97%)
Nov 16, 2007
5.779
5.786
5.709
5.720
426,786
-0.07(-1.24%)
Nov 15, 2007
5.798
5.816
5.764
5.792
324,693
-0.02(-0.36%)
Nov 14, 2007
5.842
5.849
5.805
5.812
369,646
-0.02(-0.38%)
Nov 13, 2007
5.942
5.949
5.802
5.834
285,426
-0.00(-0.06%)
Nov 12, 2007
5.816
5.860
5.816
5.838
461,719
-0.01(-0.19%)
Nov 09, 2007
5.834
5.860
5.779
5.849
409,454
+0.00(+0.00%)
Nov 08, 2007
5.890
5.894
5.820
5.849
540,523
-0.03(-0.57%)
Nov 07, 2007
5.912
5.927
5.827
5.883
742,813
-0.08(-1.36%)
Nov 06, 2007
5.912
5.964
5.908
5.964
475,268
+0.03(+0.44%)
Nov 05, 2007
5.853
5.956
5.853
5.938
484,285
-0.03(-0.43%)
Nov 02, 2007
5.971
5.982
5.945
5.964
389,144
+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
.