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
)
12.92
+0.06 (+0.47%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
Apr 29, 2005
5.820
5.867
5.786
5.864
401,056
+0.06(+1.02%)
Apr 28, 2005
5.780
5.864
5.767
5.805
404,891
+0.03(+0.43%)
Apr 27, 2005
5.701
5.789
5.683
5.780
401,376
+0.10(+1.71%)
Apr 26, 2005
5.742
5.758
5.676
5.683
576,498
-0.02(-0.27%)
Apr 25, 2005
5.805
5.836
5.683
5.698
439,085
-0.06(-1.09%)
Apr 22, 2005
5.764
5.780
5.739
5.761
330,112
-0.01(-0.16%)
Apr 21, 2005
5.802
5.836
5.761
5.770
301,032
-0.05(-0.86%)
Apr 20, 2005
5.795
5.861
5.795
5.820
263,642
+0.01(+0.22%)
Apr 19, 2005
5.761
5.820
5.752
5.808
389,552
+0.01(+0.16%)
Apr 18, 2005
5.770
5.849
5.742
5.798
513,224
-0.00(-0.05%)
Apr 15, 2005
5.864
5.883
5.736
5.802
449,311
-0.06(-1.07%)
Apr 14, 2005
5.852
5.874
5.811
5.864
430,137
-0.02(-0.27%)
Apr 13, 2005
5.908
5.974
5.861
5.880
363,347
-0.06(-1.05%)
Apr 12, 2005
5.986
6.002
5.895
5.942
306,464
-0.04(-0.68%)
Apr 11, 2005
6.030
6.033
5.974
5.983
240,953
-0.03(-0.42%)
Apr 08, 2005
6.036
6.039
5.980
6.008
278,662
-0.03(-0.41%)
Apr 07, 2005
6.024
6.039
6.008
6.033
207,718
+0.01(+0.16%)
Apr 06, 2005
6.005
6.033
5.986
6.024
268,755
+0.03(+0.42%)
Apr 05, 2005
5.983
6.018
5.971
5.999
239,036
-0.00(-0.05%)
Apr 04, 2005
5.989
6.008
5.958
6.002
279,940
+0.02(+0.26%)
Apr 01, 2005
5.899
5.992
5.892
5.986
293,043
+0.08(+1.32%)
Mar 31, 2005
5.946
5.949
5.870
5.908
275,786
+0.03(+0.48%)
Mar 30, 2005
5.849
5.895
5.836
5.880
253,736
+0.04(+0.75%)
Mar 29, 2005
5.852
5.911
5.836
5.836
378,686
-0.05(-0.80%)
Mar 28, 2005
5.946
5.980
5.824
5.883
541,346
-0.07(-1.10%)
Mar 24, 2005
5.974
6.011
5.949
5.949
414,478
+0.00(+0.00%)
Mar 23, 2005
5.958
5.989
5.946
5.949
578,096
-0.03(-0.58%)
Mar 22, 2005
5.977
6.014
5.964
5.983
355,678
-0.02(-0.36%)
Mar 21, 2005
5.983
6.033
5.955
6.005
625,712
+0.02(+0.37%)
Mar 18, 2005
6.014
6.014
5.983
5.983
294,960
-0.02(-0.31%)
Mar 17, 2005
6.036
6.036
6.002
6.002
352,802
-0.03(-0.42%)
Mar 16, 2005
6.014
6.036
6.005
6.027
412,561
+0.02(+0.36%)
Mar 15, 2005
6.039
6.049
5.986
6.005
337,782
-0.03(-0.52%)
Mar 14, 2005
6.036
6.052
6.008
6.036
280,260
+0.00(+0.00%)
Mar 11, 2005
6.055
6.071
6.008
6.036
294,960
-0.02(-0.31%)
Mar 10, 2005
6.080
6.083
6.049
6.055
278,342
-0.02(-0.26%)
Mar 09, 2005
6.096
6.096
6.058
6.071
354,719
-0.03(-0.41%)
Mar 08, 2005
6.102
6.111
6.080
6.096
407,767
-0.00(-0.05%)
Mar 07, 2005
6.102
6.118
6.089
6.099
530,481
-0.00(-0.05%)
Mar 04, 2005
6.077
6.105
6.064
6.102
526,326
+0.01(+0.10%)
Mar 03, 2005
6.089
6.102
6.071
6.096
368,141
+0.03(+0.41%)
Mar 02, 2005
6.039
6.080
6.024
6.071
574,262
+0.03(+0.52%)
Mar 01, 2005
6.027
6.043
6.002
6.039
387,954
+0.02(+0.36%)
Feb 28, 2005
6.036
6.036
5.992
6.018
395,624
+0.02(+0.31%)
Feb 25, 2005
6.039
6.039
5.974
5.999
489,257
-0.02(-0.31%)
Feb 24, 2005
5.980
6.018
5.946
6.018
566,272
+0.07(+1.21%)
Feb 23, 2005
5.974
5.974
5.927
5.946
551,892
-0.03(-0.47%)
Feb 22, 2005
6.036
6.036
5.946
5.974
568,190
-0.05(-0.88%)
Feb 18, 2005
6.018
6.027
5.992
6.027
443,559
+0.01(+0.21%)
Feb 17, 2005
6.058
6.061
5.996
6.014
425,663
-0.06(-0.93%)
Feb 16, 2005
6.058
6.077
6.039
6.071
352,162
+0.03(+0.52%)
Feb 15, 2005
6.061
6.077
6.030
6.039
337,143
-0.02(-0.26%)
Feb 14, 2005
6.102
6.102
6.049
6.055
311,258
-0.04(-0.72%)
Feb 11, 2005
6.099
6.115
6.077
6.099
423,106
+0.00(+0.00%)
Feb 10, 2005
6.105
6.108
6.074
6.099
507,792
+0.02(+0.36%)
Feb 09, 2005
6.108
6.111
6.061
6.077
314,773
-0.01(-0.21%)
Feb 08, 2005
6.115
6.115
6.074
6.089
281,858
-0.02(-0.36%)
Feb 07, 2005
6.130
6.133
6.080
6.111
406,169
-0.00(-0.05%)
Feb 04, 2005
6.093
6.115
6.061
6.115
615,805
+0.03(+0.57%)
Feb 03, 2005
6.036
6.086
6.027
6.080
425,982
+0.05(+0.78%)
Feb 02, 2005
6.052
6.055
6.005
6.033
271,632
-0.01(-0.21%)
Feb 01, 2005
6.071
6.071
6.027
6.046
368,141
+0.01(+0.10%)
Jan 31, 2005
6.046
6.086
6.027
6.039
512,905
+0.01(+0.10%)
Jan 28, 2005
6.014
6.046
6.008
6.033
259,808
+0.01(+0.21%)
Jan 27, 2005
6.014
6.043
5.992
6.021
324,999
+0.03(+0.52%)
Jan 26, 2005
6.055
6.055
5.986
5.989
500,122
-0.03(-0.57%)
Jan 25, 2005
6.093
6.093
6.014
6.024
356,636
-0.05(-0.82%)
Jan 24, 2005
6.102
6.102
6.036
6.074
348,967
-0.01(-0.10%)
Jan 21, 2005
6.061
6.102
6.052
6.080
506,513
+0.02(+0.31%)
Jan 20, 2005
6.064
6.074
6.033
6.061
356,956
-0.00(-0.05%)
Jan 19, 2005
6.089
6.099
6.033
6.064
535,274
-0.01(-0.21%)
Jan 18, 2005
6.077
6.086
6.058
6.077
409,045
+0.00(+0.00%)
Jan 14, 2005
6.068
6.089
6.061
6.077
348,647
+0.01(+0.15%)
Jan 13, 2005
6.071
6.077
6.055
6.068
392,428
+0.00(+0.00%)
Jan 12, 2005
6.064
6.077
6.052
6.068
332,988
+0.01(+0.10%)
Jan 11, 2005
6.071
6.071
6.039
6.061
379,006
-0.02(-0.26%)
Jan 10, 2005
6.039
6.099
6.024
6.077
541,346
+0.07(+1.09%)
Jan 07, 2005
6.008
6.036
5.989
6.011
340,338
+0.01(+0.16%)
Jan 06, 2005
5.983
6.011
5.977
6.002
344,173
+0.03(+0.52%)
Jan 05, 2005
5.983
5.989
5.949
5.971
399,139
-0.01(-0.21%)
Jan 04, 2005
5.964
5.983
5.961
5.983
415,117
+0.02(+0.31%)
Jan 03, 2005
5.955
5.977
5.933
5.964
361,110
+0.01(+0.16%)
Dec 31, 2004
5.936
5.955
5.911
5.955
742,354
+0.03(+0.53%)
Dec 30, 2004
5.914
5.927
5.895
5.924
627,310
+0.02(+0.37%)
Dec 29, 2004
5.914
5.927
5.892
5.902
479,989
+0.00(+0.05%)
Dec 28, 2004
5.914
5.927
5.883
5.899
688,027
-0.02(-0.37%)
Dec 27, 2004
5.858
5.927
5.814
5.921
627,949
+0.09(+1.50%)
Dec 23, 2004
5.867
5.883
5.827
5.833
681,316
-0.01(-0.16%)
Dec 22, 2004
5.880
5.880
5.830
5.842
922,590
-0.02(-0.27%)
Dec 21, 2004
5.921
5.921
5.836
5.858
1,080,775
-0.07(-1.21%)
Dec 20, 2004
5.946
5.949
5.905
5.930
431,415
-0.01(-0.16%)
Dec 17, 2004
5.955
5.958
5.889
5.939
494,689
-0.01(-0.21%)
Dec 16, 2004
5.961
5.974
5.917
5.952
595,353
-0.00(-0.05%)
Dec 15, 2004
5.977
5.977
5.930
5.955
670,132
-0.02(-0.37%)
Dec 14, 2004
5.949
5.980
5.936
5.977
752,580
+0.04(+0.69%)
Dec 13, 2004
5.958
5.958
5.902
5.936
568,829
-0.02(-0.26%)
Dec 10, 2004
5.939
5.964
5.902
5.952
584,807
+0.03(+0.42%)
Dec 09, 2004
5.880
5.930
5.861
5.927
732,128
+0.06(+1.07%)
Dec 08, 2004
5.795
5.877
5.752
5.864
828,317
+0.06(+0.97%)
Dec 07, 2004
5.839
5.842
5.805
5.808
505,235
-0.04(-0.64%)
Dec 06, 2004
5.902
5.902
5.820
5.845
370,058
-0.06(-0.95%)
Dec 03, 2004
5.899
5.911
5.839
5.902
363,986
+0.03(+0.43%)
Dec 02, 2004
5.911
5.914
5.852
5.877
397,541
-0.02(-0.37%)
Dec 01, 2004
5.927
5.964
5.877
5.899
443,878
-0.02(-0.37%)
Nov 30, 2004
5.917
5.924
5.883
5.921
578,735
+0.02(+0.32%)
Nov 29, 2004
5.939
5.946
5.870
5.902
463,052
-0.04(-0.63%)
Nov 26, 2004
5.961
5.961
5.899
5.939
136,135
+0.01(+0.16%)
Nov 24, 2004
5.905
5.942
5.889
5.930
278,662
+0.04(+0.69%)
Nov 23, 2004
5.914
5.939
5.874
5.889
830,554
-0.05(-0.79%)
Nov 22, 2004
5.952
5.961
5.892
5.936
474,876
-0.02(-0.26%)
Nov 19, 2004
5.980
5.980
5.921
5.952
404,571
-0.00(-0.05%)
Nov 18, 2004
5.992
6.002
5.946
5.955
362,708
-0.04(-0.63%)
Nov 17, 2004
5.971
5.992
5.946
5.992
400,737
+0.03(+0.47%)
Nov 16, 2004
5.946
5.964
5.927
5.964
417,674
+0.00(+0.05%)
Nov 15, 2004
5.974
5.989
5.942
5.961
315,732
-0.00(-0.05%)
Nov 12, 2004
5.986
6.002
5.936
5.964
308,062
-0.03(-0.47%)
Nov 11, 2004
5.971
5.992
5.952
5.992
439,724
+0.04(+0.68%)
Nov 10, 2004
5.977
5.977
5.936
5.952
354,080
-0.03(-0.42%)
Nov 09, 2004
5.936
5.977
5.930
5.977
393,387
+0.03(+0.58%)
Nov 08, 2004
5.952
5.952
5.914
5.942
338,421
+0.01(+0.21%)
Nov 05, 2004
5.961
5.971
5.914
5.930
351,204
-0.03(-0.42%)
Nov 04, 2004
5.939
5.971
5.917
5.955
347,369
+0.02(+0.32%)
Nov 03, 2004
5.930
5.955
5.899
5.936
307,743
+0.02(+0.37%)
Nov 02, 2004
5.924
5.936
5.899
5.914
203,244
-0.01(-0.11%)
Nov 01, 2004
5.933
5.946
5.899
5.921
362,708
+0.02(+0.27%)
Oct 29, 2004
5.927
5.936
5.889
5.905
290,486
+0.02(+0.27%)
Oct 28, 2004
5.924
5.924
5.883
5.889
250,540
-0.01(-0.16%)
Oct 27, 2004
5.930
5.946
5.867
5.899
379,965
-0.03(-0.42%)
Oct 26, 2004
5.958
5.961
5.845
5.924
741,395
-0.01(-0.16%)
Oct 25, 2004
5.989
5.989
5.883
5.933
518,657
-0.04(-0.68%)
Oct 22, 2004
5.980
6.002
5.964
5.974
455,702
-0.02(-0.31%)
Oct 21, 2004
5.977
5.992
5.955
5.992
395,304
-0.00(-0.05%)
Oct 20, 2004
5.983
5.996
5.949
5.996
379,006
+0.03(+0.58%)
Oct 19, 2004
5.999
5.999
5.958
5.961
219,223
-0.02(-0.26%)
Oct 18, 2004
5.977
5.996
5.949
5.977
320,845
+0.02(+0.26%)
Oct 15, 2004
5.977
6.008
5.933
5.961
235,840
+0.01(+0.21%)
Oct 14, 2004
5.999
6.002
5.949
5.949
185,348
-0.02(-0.31%)
Oct 13, 2004
5.964
6.005
5.889
5.967
332,988
+0.00(+0.05%)
Oct 12, 2004
5.971
5.974
5.933
5.964
259,808
+0.00(+0.00%)
Oct 11, 2004
6.008
6.021
5.961
5.964
260,447
-0.04(-0.73%)
Oct 08, 2004
6.011
6.018
5.996
6.008
179,596
-0.00(-0.05%)
Oct 07, 2004
6.027
6.027
6.005
6.011
164,577
-0.01(-0.21%)
Oct 06, 2004
6.024
6.036
6.005
6.024
150,196
+0.00(+0.00%)
Oct 05, 2004
6.024
6.030
5.989
6.024
305,186
-0.02(-0.26%)
Oct 04, 2004
6.046
6.046
6.014
6.039
147,959
-0.01(-0.10%)
Oct 01, 2004
6.039
6.064
6.027
6.046
313,495
+0.03(+0.52%)
Sep 30, 2004
6.021
6.043
6.014
6.014
244,788
+0.02(+0.37%)
Sep 29, 2004
5.980
6.014
5.964
5.992
351,523
+0.03(+0.52%)
Sep 28, 2004
5.946
5.977
5.946
5.961
304,866
+0.02(+0.37%)
Sep 27, 2004
6.002
6.005
5.924
5.939
519,296
-0.05(-0.89%)
Sep 24, 2004
5.989
6.018
5.977
5.992
408,087
+0.04(+0.74%)
Sep 23, 2004
6.005
6.018
5.914
5.949
759,291
-0.06(-0.94%)
Sep 22, 2004
6.033
6.039
5.986
6.005
358,873
-0.03(-0.52%)
Sep 21, 2004
6.030
6.058
6.014
6.036
309,340
-0.01(-0.16%)
Sep 20, 2004
6.068
6.068
6.027
6.046
257,571
+0.00(+0.00%)
Sep 17, 2004
6.033
6.064
6.014
6.046
163,298
-0.00(-0.05%)
Sep 16, 2004
6.061
6.086
6.046
6.049
183,111
-0.03(-0.46%)
Sep 15, 2004
6.071
6.089
6.030
6.077
276,105
+0.01(+0.21%)
Sep 14, 2004
6.061
6.086
6.043
6.064
316,051
-0.02(-0.36%)
Sep 13, 2004
6.077
6.133
6.068
6.086
433,013
+0.01(+0.15%)
Sep 10, 2004
6.093
6.115
6.074
6.077
224,016
-0.05(-0.77%)
Sep 09, 2004
6.071
6.124
6.064
6.124
352,162
+0.05(+0.77%)
Sep 08, 2004
6.089
6.105
6.043
6.077
309,340
-0.01(-0.10%)
Sep 07, 2004
6.096
6.124
6.074
6.083
189,183
-0.03(-0.41%)
Sep 03, 2004
6.089
6.111
6.071
6.108
207,399
+0.03(+0.41%)
Sep 02, 2004
6.071
6.089
6.058
6.083
145,403
+0.03(+0.47%)
Sep 01, 2004
6.071
6.080
6.043
6.055
256,612
+0.00(+0.00%)
Aug 31, 2004
6.093
6.096
6.027
6.055
440,043
-0.01(-0.21%)
Aug 30, 2004
6.058
6.099
6.055
6.068
256,612
+0.01(+0.21%)
Aug 27, 2004
6.080
6.083
6.052
6.055
162,659
-0.03(-0.51%)
Aug 26, 2004
6.115
6.124
6.049
6.086
356,317
-0.02(-0.26%)
Aug 25, 2004
6.061
6.102
6.049
6.102
235,201
+0.03(+0.52%)
Aug 24, 2004
6.140
6.140
6.064
6.071
309,980
-0.06(-0.92%)
Aug 23, 2004
6.093
6.143
6.089
6.127
291,445
-0.03(-0.46%)
Aug 20, 2004
6.121
6.158
6.102
6.155
281,219
-0.00(-0.05%)
Aug 19, 2004
6.196
6.199
6.108
6.158
339,380
-0.04(-0.61%)
Aug 18, 2004
6.199
6.221
6.186
6.196
176,401
-0.00(-0.05%)
Aug 17, 2004
6.208
6.240
6.180
6.199
237,118
-0.03(-0.40%)
Aug 16, 2004
6.196
6.246
6.196
6.224
186,307
+0.03(+0.40%)
Aug 13, 2004
6.183
6.284
6.183
6.199
269,714
+0.03(+0.51%)
Aug 12, 2004
6.140
6.186
6.140
6.168
123,672
+0.03(+0.46%)
Aug 11, 2004
6.086
6.161
6.086
6.140
310,619
+0.05(+0.87%)
Aug 10, 2004
6.096
6.099
6.074
6.086
176,401
+0.01(+0.21%)
Aug 09, 2004
6.165
6.186
6.055
6.074
471,680
-0.09(-1.52%)
Aug 06, 2004
6.165
6.171
6.165
6.168
226,892
+0.00(+0.05%)
Aug 05, 2004
6.165
6.177
6.165
6.165
540,068
-0.09(-1.50%)
Aug 04, 2004
6.258
6.262
6.258
6.258
110,889
+0.00(+0.00%)
Aug 03, 2004
6.243
6.262
6.243
6.258
343,215
+0.00(+0.00%)
Aug 02, 2004
6.262
6.262
6.227
6.258
198,131
+0.00(+0.00%)
Jul 30, 2004
6.258
6.262
6.258
6.258
106,735
+0.00(+0.00%)
Jul 29, 2004
6.243
6.262
6.243
6.258
377,408
+0.00(+0.00%)
Jul 28, 2004
6.258
6.262
6.258
6.258
189,822
+0.00(+0.00%)
Jul 27, 2004
6.233
6.262
6.233
6.258
713,593
+0.00(+0.00%)
Jul 26, 2004
6.262
6.262
6.224
6.258
749,704
+0.00(+0.00%)
Jul 23, 2004
6.190
6.262
6.190
6.258
859,635
+0.00(+0.00%)
Jul 22, 2004
6.258
6.262
6.258
6.258
246,066
+0.00(+0.00%)
Jul 21, 2004
6.258
6.262
6.258
6.258
242,551
+0.00(+0.00%)
Jul 20, 2004
6.258
6.262
6.258
6.258
137,413
+0.00(+0.00%)
Jul 19, 2004
6.258
6.262
6.258
6.258
170,009
+0.00(+0.00%)
Jul 16, 2004
6.258
6.262
6.258
6.258
112,168
+0.00(+0.00%)
Jul 15, 2004
6.258
6.262
6.258
6.258
280,899
-0.00(-0.05%)
Jul 14, 2004
6.258
6.262
6.258
6.262
235,520
+0.00(+0.05%)
Jul 13, 2004
6.258
6.262
6.258
6.258
178,637
+0.00(+0.00%)
Jul 12, 2004
6.258
6.262
6.258
6.258
155,309
+0.00(+0.00%)
Jul 09, 2004
6.258
6.262
6.258
6.258
123,672
-0.00(-0.05%)
Jul 08, 2004
6.258
6.262
6.258
6.262
175,761
+0.00(+0.05%)
Jul 07, 2004
6.258
6.262
6.258
6.258
161,700
+0.00(+0.00%)
Jul 06, 2004
6.258
6.262
6.258
6.258
369,099
-0.00(-0.05%)
Jul 02, 2004
6.258
6.262
6.258
6.262
118,878
+0.00(+0.05%)
Jul 01, 2004
6.262
6.262
6.258
6.258
326,917
-0.00(-0.05%)
Jun 30, 2004
6.258
6.262
6.258
6.262
399,139
+0.00(+0.05%)
Jun 29, 2004
6.258
6.262
6.258
6.258
159,463
+0.00(+0.00%)
Jun 28, 2004
6.258
6.262
6.258
6.258
290,486
+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
.