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: 7:00 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 28, 2010
5.245
5.267
5.187
5.245
215,623
+0.01(+0.14%)
May 27, 2010
5.238
5.278
5.169
5.238
234,393
+0.07(+1.42%)
May 26, 2010
5.176
5.238
5.110
5.165
576,509
+0.03(+0.57%)
May 25, 2010
5.117
5.136
4.975
5.136
1,094,486
-0.13(-2.50%)
May 24, 2010
5.176
5.282
5.154
5.267
273,232
+0.01(+0.28%)
May 21, 2010
5.044
5.443
4.979
5.253
659,826
+0.12(+2.42%)
May 20, 2010
5.070
5.176
5.034
5.128
1,244,290
-0.20(-3.84%)
May 19, 2010
5.370
5.424
5.275
5.333
429,041
-0.04(-0.67%)
May 18, 2010
5.496
5.525
5.343
5.369
247,058
-0.07(-1.22%)
May 17, 2010
5.569
5.569
5.380
5.435
387,194
-0.12(-2.08%)
May 14, 2010
5.551
5.685
5.478
5.551
857,723
-0.14(-2.43%)
May 13, 2010
5.620
5.700
5.580
5.689
475,653
+0.10(+1.76%)
May 12, 2010
5.580
5.598
5.562
5.591
214,871
+0.03(+0.52%)
May 11, 2010
5.503
5.562
5.495
5.562
321,208
+0.07(+1.32%)
May 10, 2010
5.456
5.540
5.405
5.489
537,683
+0.19(+3.64%)
May 07, 2010
5.380
5.445
5.184
5.296
660,450
-0.16(-2.87%)
May 06, 2010
5.660
5.660
4.544
5.453
2,418,613
-0.25(-4.34%)
May 05, 2010
5.772
5.793
5.638
5.700
491,004
-0.15(-2.49%)
May 04, 2010
5.852
5.871
5.816
5.845
267,261
-0.03(-0.56%)
May 03, 2010
5.823
5.881
5.823
5.878
224,147
+0.04(+0.74%)
Apr 30, 2010
5.849
5.863
5.816
5.834
141,201
+0.00(+0.00%)
Apr 29, 2010
5.845
5.860
5.831
5.834
159,982
-0.00(-0.06%)
Apr 28, 2010
5.878
5.881
5.805
5.838
254,370
-0.03(-0.56%)
Apr 27, 2010
5.852
5.871
5.798
5.871
334,383
-0.00(-0.06%)
Apr 26, 2010
5.820
5.874
5.805
5.874
216,920
+0.05(+0.94%)
Apr 23, 2010
5.798
5.838
5.798
5.820
246,975
+0.00(+0.06%)
Apr 22, 2010
5.747
5.816
5.732
5.816
247,192
+0.04(+0.69%)
Apr 21, 2010
5.820
5.823
5.765
5.776
203,575
-0.03(-0.48%)
Apr 20, 2010
5.789
5.804
5.771
5.804
260,263
+0.03(+0.44%)
Apr 19, 2010
5.757
5.796
5.742
5.778
229,895
+0.03(+0.44%)
Apr 16, 2010
5.753
5.793
5.731
5.753
484,735
-0.02(-0.31%)
Apr 15, 2010
5.836
5.841
5.677
5.771
568,740
-0.06(-0.99%)
Apr 14, 2010
5.742
5.840
5.728
5.829
403,637
+0.12(+2.09%)
Apr 13, 2010
5.724
5.894
5.677
5.710
389,008
-0.01(-0.25%)
Apr 12, 2010
5.749
5.778
5.721
5.724
411,090
-0.01(-0.13%)
Apr 09, 2010
5.721
5.731
5.700
5.731
424,544
+0.03(+0.57%)
Apr 08, 2010
5.670
5.699
5.637
5.699
420,764
+0.03(+0.57%)
Apr 07, 2010
5.677
5.677
5.547
5.666
1,168,293
-0.00(-0.06%)
Apr 06, 2010
5.659
5.695
5.655
5.670
400,642
-0.01(-0.13%)
Apr 05, 2010
5.652
5.680
5.626
5.677
536,375
+0.01(+0.13%)
Apr 01, 2010
5.702
5.670
5.670
5.670
707,413
-0.03(-0.57%)
Mar 31, 2010
5.706
5.721
5.673
5.702
629,376
+0.03(+0.45%)
Mar 30, 2010
5.673
5.731
5.645
5.677
785,770
+0.03(+0.45%)
Mar 29, 2010
5.822
5.822
5.634
5.652
967,444
-0.10(-1.76%)
Mar 26, 2010
5.909
5.945
5.713
5.753
1,058,885
-0.18(-3.05%)
Mar 25, 2010
5.956
5.974
5.909
5.934
578,303
+0.01(+0.12%)
Mar 24, 2010
5.934
5.937
5.883
5.927
502,542
+0.01(+0.12%)
Mar 23, 2010
5.927
5.934
5.865
5.919
724,614
+0.03(+0.49%)
Mar 22, 2010
5.941
5.945
5.880
5.890
475,924
-0.03(-0.52%)
Mar 19, 2010
5.925
5.939
5.907
5.921
691,871
+0.02(+0.37%)
Mar 18, 2010
5.882
5.907
5.864
5.900
427,679
+0.04(+0.68%)
Mar 17, 2010
5.842
5.882
5.828
5.860
655,040
+0.03(+0.43%)
Mar 16, 2010
5.831
5.846
5.802
5.835
600,411
+0.04(+0.75%)
Mar 15, 2010
5.799
5.799
5.784
5.792
523,300
+0.00(+0.00%)
Mar 12, 2010
5.777
5.820
5.776
5.792
346,438
+0.03(+0.50%)
Mar 11, 2010
5.774
5.802
5.741
5.763
798,706
-0.00(-0.06%)
Mar 10, 2010
5.756
5.788
5.749
5.766
818,896
+0.03(+0.50%)
Mar 09, 2010
5.702
5.738
5.659
5.738
505,073
+0.06(+1.08%)
Mar 08, 2010
5.655
5.677
5.651
5.677
505,568
+0.00(+0.06%)
Mar 05, 2010
5.608
5.673
5.608
5.673
527,659
+0.06(+1.03%)
Mar 04, 2010
5.576
5.615
5.576
5.615
483,993
+0.03(+0.52%)
Mar 03, 2010
5.590
5.619
5.576
5.587
482,887
-0.01(-0.19%)
Mar 02, 2010
5.576
5.597
5.536
5.597
805,850
+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
.