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
)
12.90
+0.04 (+0.30%)
Streaming Delayed Price
Updated: 3:20 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 (%)
May 30, 2008
4.728
4.740
4.728
4.734
243,351
+0.01(+0.13%)
May 29, 2008
4.725
4.747
4.725
4.728
249,477
+0.01(+0.13%)
May 28, 2008
4.718
4.750
4.718
4.722
229,010
-0.00(-0.07%)
May 27, 2008
4.750
4.761
4.725
4.725
288,833
-0.03(-0.66%)
May 26, 2008
4.678
4.756
4.675
4.756
0
+0.00(+0.00%)
May 23, 2008
4.678
4.756
4.675
4.756
326,408
+0.04(+0.93%)
May 22, 2008
4.662
4.712
4.662
4.712
230,311
+0.02(+0.47%)
May 21, 2008
4.681
4.700
4.678
4.690
234,658
-0.01(-0.20%)
May 20, 2008
4.662
4.712
4.662
4.700
281,226
+0.01(+0.27%)
May 19, 2008
4.715
4.725
4.662
4.687
455,020
-0.05(-0.99%)
May 16, 2008
4.722
4.743
4.722
4.734
244,258
-0.01(-0.20%)
May 15, 2008
4.762
4.768
4.737
4.743
212,334
-0.04(-0.85%)
May 14, 2008
4.756
4.784
4.753
4.784
250,554
+0.01(+0.26%)
May 13, 2008
4.787
4.794
4.743
4.772
321,758
-0.04(-0.78%)
May 12, 2008
4.822
4.828
4.803
4.809
201,736
-0.03(-0.52%)
May 09, 2008
4.806
4.840
4.775
4.834
124,000
+0.01(+0.19%)
May 08, 2008
4.806
4.831
4.790
4.825
260,366
+0.02(+0.33%)
May 07, 2008
4.775
4.809
4.772
4.809
213,094
+0.03(+0.52%)
May 06, 2008
4.787
4.803
4.762
4.784
374,005
-0.03(-0.59%)
May 05, 2008
4.825
4.831
4.803
4.812
298,066
-0.01(-0.26%)
May 02, 2008
4.819
4.865
4.819
4.825
229,781
+0.01(+0.13%)
May 01, 2008
4.772
4.847
4.772
4.819
281,830
+0.03(+0.72%)
Apr 30, 2008
4.831
4.850
4.778
4.784
278,065
-0.03(-0.65%)
Apr 29, 2008
4.872
4.872
4.790
4.815
336,248
-0.05(-0.97%)
Apr 28, 2008
4.834
4.884
4.834
4.862
357,827
+0.03(+0.71%)
Apr 25, 2008
4.822
4.850
4.815
4.828
345,606
+0.01(+0.13%)
Apr 24, 2008
4.790
4.834
4.781
4.822
564,674
+0.01(+0.20%)
Apr 23, 2008
4.775
4.834
4.762
4.812
504,104
+0.04(+0.79%)
Apr 22, 2008
4.668
4.781
4.662
4.775
639,920
+0.09(+2.01%)
Apr 21, 2008
4.703
4.703
4.628
4.681
357,415
-0.02(-0.47%)
Apr 18, 2008
4.612
4.743
4.612
4.703
325,443
+0.09(+2.04%)
Apr 17, 2008
4.600
4.615
4.571
4.609
318,057
+0.01(+0.20%)
Apr 16, 2008
4.524
4.612
4.521
4.600
294,362
+0.07(+1.52%)
Apr 15, 2008
4.574
4.584
4.484
4.531
553,383
-0.04(-0.96%)
Apr 14, 2008
4.600
4.646
4.568
4.574
441,204
+0.00(+0.00%)
Apr 11, 2008
4.534
4.574
4.528
4.574
264,530
+0.04(+0.83%)
Apr 10, 2008
4.540
4.584
4.534
4.537
382,015
-0.01(-0.21%)
Apr 09, 2008
4.603
4.615
4.546
4.546
418,072
-0.06(-1.36%)
Apr 08, 2008
4.615
4.706
4.590
4.609
430,255
-0.03(-0.74%)
Apr 07, 2008
4.581
4.675
4.581
4.643
451,118
+0.07(+1.57%)
Apr 04, 2008
4.537
4.591
4.537
4.571
263,559
+0.02(+0.41%)
Apr 03, 2008
4.571
4.571
4.531
4.553
363,781
-0.02(-0.47%)
Apr 02, 2008
4.490
4.578
4.487
4.574
560,574
+0.06(+1.37%)
Apr 01, 2008
4.431
4.519
4.431
4.512
390,228
+0.09(+1.98%)
Mar 31, 2008
4.381
4.474
4.343
4.424
1,504,435
+0.06(+1.43%)
Mar 28, 2008
4.402
4.443
4.355
4.362
765,436
-0.06(-1.34%)
Mar 27, 2008
4.387
4.459
4.384
4.421
638,236
+0.03(+0.64%)
Mar 26, 2008
4.462
4.462
4.368
4.393
400,455
-0.04(-0.85%)
Mar 25, 2008
4.418
4.449
4.412
4.431
629,287
+0.03(+0.64%)
Mar 24, 2008
4.362
4.435
4.362
4.402
359,937
+0.02(+0.50%)
Mar 21, 2008
4.318
4.381
4.296
4.381
355,712
+0.00(+0.00%)
Mar 20, 2008
4.318
4.381
4.296
4.381
355,712
+0.04(+0.94%)
Mar 19, 2008
4.321
4.377
4.321
4.340
542,772
-0.03(-0.74%)
Mar 18, 2008
4.309
4.424
4.309
4.372
365,619
+0.09(+2.15%)
Mar 17, 2008
4.199
4.305
4.171
4.280
641,087
-0.09(-2.08%)
Mar 14, 2008
4.418
4.437
4.359
4.371
438,417
-0.09(-2.03%)
Mar 13, 2008
4.427
4.465
4.424
4.462
328,415
-0.01(-0.21%)
Mar 12, 2008
4.499
4.531
4.459
4.471
210,007
+0.00(+0.07%)
Mar 11, 2008
4.393
4.490
4.393
4.468
489,645
+0.05(+1.06%)
Mar 10, 2008
4.459
4.487
4.396
4.421
492,672
-0.08(-1.81%)
Mar 07, 2008
4.431
4.512
4.431
4.503
393,105
+0.04(+0.91%)
Mar 06, 2008
4.534
4.544
4.459
4.462
424,745
-0.07(-1.59%)
Mar 05, 2008
4.556
4.615
4.524
4.534
434,333
-0.05(-1.16%)
Mar 04, 2008
4.459
4.600
4.459
4.587
449,315
+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
.