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
)
13.39
-0.04 (-0.27%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Jun 14, 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 (%)
May 28, 2010
5.415
5.437
5.354
5.415
208,881
+0.01(+0.14%)
May 27, 2010
5.407
5.449
5.335
5.407
227,064
+0.08(+1.42%)
May 26, 2010
5.343
5.407
5.275
5.332
558,483
+0.03(+0.57%)
May 25, 2010
5.283
5.301
5.136
5.301
1,060,265
-0.14(-2.50%)
May 24, 2010
5.343
5.452
5.320
5.437
264,689
+0.02(+0.28%)
May 21, 2010
5.207
5.618
5.140
5.422
639,195
+0.13(+2.42%)
May 20, 2010
5.234
5.343
5.196
5.294
1,205,385
-0.21(-3.84%)
May 19, 2010
5.543
5.600
5.445
5.505
415,626
-0.04(-0.67%)
May 18, 2010
5.674
5.704
5.516
5.542
239,333
-0.07(-1.22%)
May 17, 2010
5.749
5.749
5.553
5.611
375,088
-0.12(-2.08%)
May 14, 2010
5.730
5.869
5.655
5.730
830,904
-0.14(-2.43%)
May 13, 2010
5.801
5.884
5.760
5.872
460,781
+0.10(+1.76%)
May 12, 2010
5.760
5.779
5.741
5.771
208,152
+0.03(+0.52%)
May 11, 2010
5.681
5.741
5.672
5.741
311,165
+0.08(+1.32%)
May 10, 2010
5.632
5.719
5.580
5.666
520,871
+0.20(+3.64%)
May 07, 2010
5.553
5.621
5.351
5.467
639,800
-0.16(-2.87%)
May 06, 2010
5.842
5.842
4.690
5.629
2,342,989
-0.26(-4.34%)
May 05, 2010
5.959
5.980
5.820
5.884
475,652
-0.15(-2.49%)
May 04, 2010
6.041
6.060
6.004
6.034
258,904
-0.03(-0.56%)
May 03, 2010
6.011
6.071
6.011
6.068
217,138
+0.04(+0.74%)
Apr 30, 2010
6.038
6.053
6.004
6.023
136,786
+0.00(+0.00%)
Apr 29, 2010
6.034
6.049
6.019
6.023
154,980
-0.00(-0.06%)
Apr 28, 2010
6.068
6.071
5.992
6.026
246,416
-0.03(-0.56%)
Apr 27, 2010
6.041
6.060
5.985
6.060
323,928
-0.00(-0.06%)
Apr 26, 2010
6.008
6.064
5.992
6.064
210,138
+0.06(+0.94%)
Apr 23, 2010
5.985
6.026
5.985
6.008
239,253
+0.00(+0.06%)
Apr 22, 2010
5.932
6.004
5.917
6.004
239,463
+0.04(+0.69%)
Apr 21, 2010
6.008
6.011
5.951
5.962
197,210
-0.03(-0.48%)
Apr 20, 2010
5.976
5.991
5.957
5.991
252,125
+0.03(+0.44%)
Apr 19, 2010
5.942
5.984
5.928
5.965
222,707
+0.03(+0.44%)
Apr 16, 2010
5.939
5.980
5.916
5.939
469,579
-0.02(-0.31%)
Apr 15, 2010
6.025
6.029
5.860
5.957
550,957
-0.06(-0.99%)
Apr 14, 2010
5.928
6.028
5.913
6.017
391,016
+0.12(+2.09%)
Apr 13, 2010
5.909
6.084
5.860
5.894
376,844
-0.01(-0.25%)
Apr 12, 2010
5.935
5.965
5.905
5.909
398,236
-0.01(-0.13%)
Apr 09, 2010
5.905
5.916
5.884
5.916
411,270
+0.03(+0.57%)
Apr 08, 2010
5.853
5.883
5.819
5.883
407,608
+0.03(+0.57%)
Apr 07, 2010
5.860
5.860
5.726
5.849
1,131,764
-0.00(-0.06%)
Apr 06, 2010
5.842
5.879
5.838
5.853
388,115
-0.01(-0.13%)
Apr 05, 2010
5.834
5.864
5.808
5.860
519,604
+0.01(+0.13%)
Apr 01, 2010
5.886
5.853
5.853
5.853
685,294
-0.03(-0.57%)
Mar 31, 2010
5.890
5.905
5.857
5.886
609,697
+0.03(+0.45%)
Mar 30, 2010
5.857
5.916
5.827
5.860
761,201
+0.03(+0.45%)
Mar 29, 2010
6.010
6.010
5.816
5.834
937,194
-0.10(-1.76%)
Mar 26, 2010
6.099
6.137
5.898
5.939
1,025,776
-0.19(-3.05%)
Mar 25, 2010
6.148
6.166
6.099
6.125
560,221
+0.01(+0.12%)
Mar 24, 2010
6.125
6.129
6.073
6.118
486,829
+0.01(+0.12%)
Mar 23, 2010
6.118
6.125
6.054
6.110
701,957
+0.03(+0.49%)
Mar 22, 2010
6.133
6.137
6.069
6.081
461,043
-0.03(-0.52%)
Mar 19, 2010
6.116
6.131
6.097
6.112
670,237
+0.02(+0.37%)
Mar 18, 2010
6.071
6.097
6.053
6.090
414,307
+0.04(+0.68%)
Mar 17, 2010
6.031
6.071
6.016
6.049
634,559
+0.03(+0.43%)
Mar 16, 2010
6.019
6.034
5.990
6.023
581,637
+0.04(+0.75%)
Mar 15, 2010
5.986
5.986
5.971
5.979
506,938
+0.00(+0.00%)
Mar 12, 2010
5.964
6.008
5.963
5.979
335,606
+0.03(+0.50%)
Mar 11, 2010
5.960
5.990
5.927
5.949
773,732
-0.00(-0.06%)
Mar 10, 2010
5.941
5.975
5.934
5.953
793,291
+0.03(+0.50%)
Mar 09, 2010
5.886
5.923
5.841
5.923
489,280
+0.06(+1.08%)
Mar 08, 2010
5.838
5.860
5.834
5.860
489,760
+0.00(+0.06%)
Mar 05, 2010
5.789
5.856
5.789
5.856
511,160
+0.06(+1.03%)
Mar 04, 2010
5.756
5.797
5.756
5.797
468,860
+0.03(+0.52%)
Mar 03, 2010
5.771
5.800
5.756
5.767
467,788
-0.01(-0.19%)
Mar 02, 2010
5.756
5.778
5.715
5.778
780,653
+0.01(+0.19%)
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
.