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
)
13.44
-0.04 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 30, 2010
5.963
5.963
5.882
5.963
238,784
+0.07(+1.23%)
Jul 29, 2010
5.929
5.929
5.880
5.891
233,935
-0.01(-0.13%)
Jul 28, 2010
5.914
5.948
5.872
5.899
265,808
-0.01(-0.13%)
Jul 27, 2010
5.902
5.910
5.849
5.906
241,814
+0.00(+0.06%)
Jul 26, 2010
5.887
5.906
5.845
5.902
198,864
+0.03(+0.59%)
Jul 23, 2010
5.853
5.876
5.803
5.868
213,057
+0.04(+0.65%)
Jul 22, 2010
5.792
5.830
5.754
5.830
300,722
+0.08(+1.33%)
Jul 21, 2010
5.750
5.754
5.704
5.754
197,139
+0.04(+0.69%)
Jul 20, 2010
5.646
5.714
5.641
5.714
212,720
+0.05(+0.87%)
Jul 19, 2010
5.642
5.672
5.634
5.665
148,360
+0.01(+0.13%)
Jul 16, 2010
5.657
5.672
5.615
5.657
165,887
+0.03(+0.45%)
Jul 15, 2010
5.657
5.657
5.615
5.632
261,980
-0.02(-0.30%)
Jul 14, 2010
5.665
5.672
5.634
5.649
245,792
+0.00(+0.05%)
Jul 13, 2010
5.657
5.668
5.619
5.646
256,907
+0.02(+0.40%)
Jul 12, 2010
5.657
5.657
5.615
5.623
174,661
-0.01(-0.20%)
Jul 09, 2010
5.634
5.634
5.566
5.634
197,296
+0.04(+0.68%)
Jul 08, 2010
5.555
5.596
5.539
5.596
173,496
+0.05(+0.82%)
Jul 07, 2010
5.486
5.562
5.486
5.551
321,886
+0.05(+0.90%)
Jul 06, 2010
5.536
5.562
5.490
5.501
259,722
+0.00(+0.07%)
Jul 02, 2010
5.498
5.520
5.467
5.498
127,320
+0.03(+0.56%)
Jul 01, 2010
5.517
5.538
5.429
5.467
197,502
-0.03(-0.48%)
Jun 30, 2010
5.536
5.585
5.479
5.494
268,214
-0.03(-0.55%)
Jun 29, 2010
5.585
5.585
5.501
5.524
239,353
-0.07(-1.19%)
Jun 25, 2010
5.591
5.623
5.547
5.591
188,290
-0.05(-0.83%)
Jun 24, 2010
5.638
5.642
5.570
5.638
242,005
+0.00(+0.07%)
Jun 23, 2010
5.657
5.668
5.589
5.634
197,420
-0.01(-0.20%)
Jun 22, 2010
5.710
5.710
5.623
5.646
212,823
-0.05(-0.87%)
Jun 21, 2010
5.665
5.714
5.642
5.695
288,500
+0.06(+1.09%)
Jun 18, 2010
5.634
5.634
5.554
5.634
336,804
+0.07(+1.22%)
Jun 17, 2010
5.573
5.584
5.532
5.566
255,835
+0.02(+0.34%)
Jun 16, 2010
5.528
5.551
5.498
5.547
339,565
+0.03(+0.49%)
Jun 15, 2010
5.562
5.562
5.490
5.520
346,056
+0.01(+0.13%)
Jun 14, 2010
5.449
5.517
5.445
5.513
308,963
+0.07(+1.32%)
Jun 11, 2010
5.384
5.471
5.384
5.441
209,419
-0.01(-0.14%)
Jun 10, 2010
5.400
5.468
5.388
5.449
520,378
+0.03(+0.56%)
Jun 09, 2010
5.418
5.437
5.381
5.418
435,216
+0.02(+0.28%)
Jun 08, 2010
5.407
5.452
5.354
5.403
363,547
+0.00(+0.07%)
Jun 07, 2010
5.452
5.460
5.400
5.400
169,811
-0.02(-0.35%)
Jun 04, 2010
5.418
5.460
5.378
5.418
321,743
-0.06(-1.03%)
Jun 03, 2010
5.434
5.475
5.384
5.475
270,077
+0.05(+0.97%)
Jun 02, 2010
5.403
5.430
5.366
5.422
254,735
+0.01(+0.21%)
Jun 01, 2010
5.366
5.471
5.366
5.411
227,414
-0.00(-0.07%)
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%)
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
.