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
-0.04 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
5.891
5.906
5.857
5.887
609,639
+0.03(+0.45%)
Mar 30, 2010
5.857
5.917
5.827
5.861
761,128
+0.03(+0.45%)
Mar 29, 2010
6.010
6.010
5.816
5.835
937,104
-0.10(-1.76%)
Mar 26, 2010
6.100
6.137
5.898
5.939
1,025,678
-0.19(-3.05%)
Mar 25, 2010
6.148
6.167
6.100
6.126
560,167
+0.01(+0.12%)
Mar 24, 2010
6.126
6.130
6.074
6.118
486,782
+0.01(+0.12%)
Mar 23, 2010
6.118
6.126
6.055
6.111
701,890
+0.03(+0.49%)
Mar 22, 2010
6.133
6.137
6.070
6.081
460,999
-0.03(-0.52%)
Mar 19, 2010
6.117
6.131
6.098
6.113
670,173
+0.02(+0.37%)
Mar 18, 2010
6.072
6.098
6.053
6.091
414,267
+0.04(+0.68%)
Mar 17, 2010
6.031
6.072
6.016
6.050
634,498
+0.03(+0.43%)
Mar 16, 2010
6.020
6.035
5.990
6.024
581,582
+0.04(+0.75%)
Mar 15, 2010
5.987
5.987
5.972
5.979
506,890
+0.00(+0.00%)
Mar 12, 2010
5.964
6.009
5.963
5.979
335,574
+0.03(+0.50%)
Mar 11, 2010
5.961
5.990
5.927
5.949
773,658
-0.00(-0.06%)
Mar 10, 2010
5.942
5.975
5.935
5.953
793,215
+0.03(+0.50%)
Mar 09, 2010
5.886
5.923
5.842
5.923
489,234
+0.06(+1.08%)
Mar 08, 2010
5.838
5.860
5.834
5.860
489,713
+0.00(+0.06%)
Mar 05, 2010
5.790
5.857
5.790
5.857
511,112
+0.06(+1.02%)
Mar 04, 2010
5.756
5.797
5.756
5.797
468,815
+0.03(+0.52%)
Mar 03, 2010
5.771
5.801
5.756
5.768
467,743
-0.01(-0.19%)
Mar 02, 2010
5.756
5.779
5.716
5.779
780,578
+0.01(+0.19%)
Mar 01, 2010
5.738
5.768
5.704
5.768
748,691
+0.03(+0.52%)
Feb 26, 2010
5.716
5.756
5.704
5.738
909,589
+0.02(+0.32%)
Feb 25, 2010
5.682
5.738
5.660
5.719
555,005
+0.03(+0.56%)
Feb 24, 2010
5.604
5.708
5.604
5.687
478,627
+0.11(+1.89%)
Feb 23, 2010
5.563
5.586
5.522
5.582
609,410
+0.02(+0.40%)
Feb 22, 2010
5.567
5.589
5.534
5.560
802,774
+0.01(+0.14%)
Feb 19, 2010
5.541
5.571
5.515
5.552
405,395
+0.02(+0.34%)
Feb 18, 2010
5.586
5.604
5.482
5.534
782,937
-0.04(-0.67%)
Feb 17, 2010
5.612
5.626
5.556
5.571
568,369
-0.03(-0.49%)
Feb 16, 2010
5.609
5.628
5.561
5.598
556,590
+0.01(+0.13%)
Feb 12, 2010
5.580
5.591
5.591
5.591
391,040
+0.00(+0.07%)
Feb 11, 2010
5.620
5.642
5.587
5.587
735,756
-0.01(-0.20%)
Feb 10, 2010
5.624
5.631
5.580
5.598
469,719
+0.00(+0.00%)
Feb 09, 2010
5.613
5.631
5.569
5.598
517,827
+0.01(+0.20%)
Feb 08, 2010
5.576
5.609
5.546
5.587
430,098
+0.02(+0.33%)
Feb 05, 2010
5.598
5.642
5.510
5.569
1,020,487
-0.05(-0.86%)
Feb 04, 2010
5.679
5.713
5.617
5.617
678,660
-0.07(-1.23%)
Feb 03, 2010
5.635
5.687
5.628
5.687
396,009
+0.04(+0.79%)
Feb 02, 2010
5.624
5.642
5.558
5.642
483,197
+0.07(+1.19%)
Feb 01, 2010
5.631
5.650
5.558
5.576
425,827
-0.01(-0.17%)
Jan 29, 2010
5.683
5.683
5.558
5.585
665,342
-0.10(-1.79%)
Jan 28, 2010
5.668
5.724
5.576
5.687
741,746
+0.02(+0.39%)
Jan 27, 2010
5.657
5.694
5.598
5.665
779,870
+0.05(+0.92%)
Jan 26, 2010
5.654
5.716
5.606
5.613
1,172,134
-0.02(-0.39%)
Jan 25, 2010
5.609
5.635
5.580
5.635
629,187
+0.07(+1.19%)
Jan 22, 2010
5.546
5.591
5.532
5.569
719,727
+0.05(+0.87%)
Jan 21, 2010
5.517
5.539
5.484
5.521
597,468
+0.03(+0.47%)
Jan 20, 2010
5.462
5.502
5.462
5.495
344,345
+0.04(+0.74%)
Jan 19, 2010
5.462
5.465
5.428
5.454
441,734
+0.01(+0.24%)
Jan 15, 2010
5.473
5.441
5.441
5.441
378,853
-0.01(-0.11%)
Jan 14, 2010
5.428
5.450
5.425
5.447
341,910
+0.04(+0.68%)
Jan 13, 2010
5.410
5.410
5.380
5.410
370,683
+0.03(+0.48%)
Jan 12, 2010
5.347
5.391
5.340
5.384
294,041
+0.03(+0.62%)
Jan 11, 2010
5.340
5.377
5.336
5.351
380,941
+0.04(+0.84%)
Jan 08, 2010
5.303
5.314
5.288
5.306
354,297
+0.03(+0.63%)
Jan 07, 2010
5.258
5.284
5.240
5.273
304,675
+0.03(+0.56%)
Jan 06, 2010
5.273
5.295
5.229
5.244
425,096
-0.01(-0.14%)
Jan 05, 2010
5.262
5.270
5.225
5.251
435,893
+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
.