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
)
13.46
+0.02 (+0.15%)
Streaming Delayed Price
Updated: 9:41 AM EDT, May 24, 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
5.438
5.355
5.415
208,861
+0.01(+0.14%)
May 27, 2010
5.408
5.449
5.336
5.408
227,042
+0.08(+1.42%)
May 26, 2010
5.343
5.408
5.276
5.332
558,429
+0.03(+0.57%)
May 25, 2010
5.283
5.302
5.136
5.302
1,060,163
-0.14(-2.50%)
May 24, 2010
5.343
5.453
5.321
5.438
264,664
+0.02(+0.28%)
May 21, 2010
5.208
5.619
5.140
5.423
639,134
+0.13(+2.42%)
May 20, 2010
5.234
5.343
5.197
5.294
1,205,270
-0.21(-3.84%)
May 19, 2010
5.543
5.600
5.445
5.506
415,586
-0.04(-0.67%)
May 18, 2010
5.674
5.704
5.516
5.543
239,310
-0.07(-1.22%)
May 17, 2010
5.749
5.749
5.554
5.611
375,052
-0.12(-2.08%)
May 14, 2010
5.730
5.869
5.655
5.730
830,825
-0.14(-2.43%)
May 13, 2010
5.802
5.884
5.760
5.873
460,737
+0.10(+1.76%)
May 12, 2010
5.760
5.779
5.742
5.772
208,132
+0.03(+0.52%)
May 11, 2010
5.682
5.742
5.673
5.742
311,135
+0.08(+1.32%)
May 10, 2010
5.632
5.719
5.580
5.667
520,822
+0.20(+3.64%)
May 07, 2010
5.554
5.621
5.351
5.468
639,739
-0.16(-2.87%)
May 06, 2010
5.843
5.843
4.691
5.629
2,342,765
-0.26(-4.34%)
May 05, 2010
5.959
5.980
5.820
5.884
475,606
-0.15(-2.49%)
May 04, 2010
6.042
6.061
6.004
6.034
258,880
-0.03(-0.56%)
May 03, 2010
6.012
6.072
6.012
6.068
217,118
+0.04(+0.74%)
Apr 30, 2010
6.038
6.053
6.004
6.023
136,773
+0.00(+0.00%)
Apr 29, 2010
6.034
6.049
6.019
6.023
154,965
-0.00(-0.06%)
Apr 28, 2010
6.068
6.072
5.993
6.027
246,393
-0.03(-0.56%)
Apr 27, 2010
6.042
6.061
5.986
6.061
323,897
-0.00(-0.06%)
Apr 26, 2010
6.008
6.064
5.993
6.064
210,117
+0.06(+0.94%)
Apr 23, 2010
5.986
6.027
5.986
6.008
239,230
+0.00(+0.06%)
Apr 22, 2010
5.933
6.004
5.918
6.004
239,440
+0.04(+0.69%)
Apr 21, 2010
6.008
6.012
5.952
5.963
197,191
-0.03(-0.48%)
Apr 20, 2010
5.977
5.992
5.958
5.992
252,101
+0.03(+0.44%)
Apr 19, 2010
5.943
5.984
5.928
5.965
222,685
+0.03(+0.44%)
Apr 16, 2010
5.939
5.980
5.917
5.939
469,534
-0.02(-0.31%)
Apr 15, 2010
6.025
6.030
5.861
5.958
550,904
-0.06(-0.99%)
Apr 14, 2010
5.928
6.029
5.913
6.018
390,979
+0.12(+2.09%)
Apr 13, 2010
5.909
6.085
5.861
5.894
376,808
-0.01(-0.25%)
Apr 12, 2010
5.936
5.965
5.906
5.909
398,198
-0.01(-0.13%)
Apr 09, 2010
5.906
5.917
5.885
5.917
411,230
+0.03(+0.57%)
Apr 08, 2010
5.853
5.883
5.820
5.883
407,568
+0.03(+0.57%)
Apr 07, 2010
5.861
5.861
5.727
5.850
1,131,655
-0.00(-0.06%)
Apr 06, 2010
5.842
5.880
5.839
5.853
388,078
-0.01(-0.13%)
Apr 05, 2010
5.835
5.864
5.809
5.861
519,554
+0.01(+0.13%)
Apr 01, 2010
5.887
5.853
5.853
5.853
685,228
-0.03(-0.57%)
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%)
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
.