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
)
13.44
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
5.942
5.957
5.908
5.939
604,349
+0.03(+0.45%)
Mar 30, 2010
5.908
5.969
5.878
5.912
754,524
+0.03(+0.45%)
Mar 29, 2010
6.063
6.063
5.867
5.886
928,974
-0.11(-1.76%)
Mar 26, 2010
6.153
6.191
5.950
5.991
1,016,779
-0.19(-3.05%)
Mar 25, 2010
6.202
6.221
6.153
6.180
555,307
+0.01(+0.12%)
Mar 24, 2010
6.180
6.183
6.127
6.172
482,559
+0.01(+0.12%)
Mar 23, 2010
6.172
6.180
6.108
6.165
695,800
+0.03(+0.49%)
Mar 22, 2010
6.187
6.191
6.123
6.134
456,999
-0.03(-0.52%)
Mar 19, 2010
6.170
6.185
6.151
6.166
664,358
+0.02(+0.37%)
Mar 18, 2010
6.125
6.151
6.106
6.144
410,673
+0.04(+0.68%)
Mar 17, 2010
6.084
6.125
6.069
6.103
628,993
+0.03(+0.43%)
Mar 16, 2010
6.073
6.088
6.043
6.076
576,535
+0.04(+0.75%)
Mar 15, 2010
6.039
6.039
6.024
6.032
502,492
+0.00(+0.00%)
Mar 12, 2010
6.017
6.061
6.015
6.032
332,662
+0.03(+0.50%)
Mar 11, 2010
6.013
6.043
5.979
6.002
766,945
-0.00(-0.06%)
Mar 10, 2010
5.994
6.028
5.987
6.005
786,332
+0.03(+0.50%)
Mar 09, 2010
5.938
5.975
5.893
5.975
484,989
+0.06(+1.08%)
Mar 08, 2010
5.889
5.912
5.885
5.912
485,464
+0.00(+0.06%)
Mar 05, 2010
5.840
5.908
5.840
5.908
506,677
+0.06(+1.02%)
Mar 04, 2010
5.807
5.848
5.807
5.848
464,748
+0.03(+0.52%)
Mar 03, 2010
5.822
5.851
5.807
5.818
463,685
-0.01(-0.19%)
Mar 02, 2010
5.807
5.829
5.766
5.829
773,805
+0.01(+0.19%)
Mar 01, 2010
5.788
5.818
5.754
5.818
742,195
+0.03(+0.52%)
Feb 26, 2010
5.766
5.807
5.754
5.788
901,697
+0.02(+0.32%)
Feb 25, 2010
5.732
5.788
5.709
5.769
550,189
+0.03(+0.56%)
Feb 24, 2010
5.653
5.758
5.653
5.737
474,474
+0.11(+1.89%)
Feb 23, 2010
5.612
5.634
5.571
5.631
604,123
+0.02(+0.40%)
Feb 22, 2010
5.616
5.638
5.582
5.608
795,809
+0.01(+0.14%)
Feb 19, 2010
5.589
5.619
5.563
5.601
401,877
+0.02(+0.34%)
Feb 18, 2010
5.634
5.653
5.530
5.582
776,144
-0.04(-0.67%)
Feb 17, 2010
5.661
5.676
5.604
5.619
563,437
-0.03(-0.49%)
Feb 16, 2010
5.658
5.677
5.610
5.647
551,761
+0.01(+0.13%)
Feb 12, 2010
5.629
5.640
5.640
5.640
387,647
+0.00(+0.07%)
Feb 11, 2010
5.670
5.692
5.636
5.636
729,372
-0.01(-0.20%)
Feb 10, 2010
5.673
5.681
5.629
5.647
465,643
+0.00(+0.00%)
Feb 09, 2010
5.662
5.681
5.617
5.647
513,334
+0.01(+0.20%)
Feb 08, 2010
5.625
5.658
5.595
5.636
426,366
+0.02(+0.33%)
Feb 05, 2010
5.647
5.692
5.558
5.617
1,011,633
-0.05(-0.86%)
Feb 04, 2010
5.729
5.763
5.666
5.666
672,772
-0.07(-1.23%)
Feb 03, 2010
5.684
5.737
5.677
5.737
392,573
+0.04(+0.79%)
Feb 02, 2010
5.673
5.692
5.606
5.692
479,004
+0.07(+1.19%)
Feb 01, 2010
5.681
5.699
5.606
5.625
422,132
-0.01(-0.17%)
Jan 29, 2010
5.733
5.733
5.606
5.634
659,569
-0.10(-1.79%)
Jan 28, 2010
5.718
5.774
5.625
5.737
735,311
+0.02(+0.39%)
Jan 27, 2010
5.707
5.744
5.647
5.714
773,104
+0.05(+0.92%)
Jan 26, 2010
5.703
5.766
5.655
5.662
1,161,964
-0.02(-0.39%)
Jan 25, 2010
5.658
5.684
5.629
5.684
623,728
+0.07(+1.19%)
Jan 22, 2010
5.595
5.640
5.580
5.617
713,483
+0.05(+0.87%)
Jan 21, 2010
5.565
5.588
5.532
5.569
592,284
+0.03(+0.47%)
Jan 20, 2010
5.509
5.550
5.509
5.543
341,357
+0.04(+0.74%)
Jan 19, 2010
5.509
5.513
5.476
5.502
437,901
+0.01(+0.24%)
Jan 15, 2010
5.521
5.488
5.488
5.488
375,566
-0.01(-0.11%)
Jan 14, 2010
5.476
5.498
5.472
5.494
338,944
+0.04(+0.68%)
Jan 13, 2010
5.457
5.457
5.427
5.457
367,467
+0.03(+0.48%)
Jan 12, 2010
5.394
5.439
5.386
5.431
291,489
+0.03(+0.62%)
Jan 11, 2010
5.386
5.424
5.383
5.398
377,636
+0.04(+0.84%)
Jan 08, 2010
5.349
5.360
5.334
5.353
351,223
+0.03(+0.63%)
Jan 07, 2010
5.304
5.331
5.286
5.319
302,032
+0.03(+0.56%)
Jan 06, 2010
5.319
5.342
5.275
5.290
421,408
-0.01(-0.14%)
Jan 05, 2010
5.308
5.316
5.271
5.297
432,111
+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
.