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
)
13.56
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
6.016
6.016
5.934
6.016
236,712
+0.07(+1.23%)
Jul 29, 2010
5.981
5.981
5.931
5.943
231,905
-0.01(-0.13%)
Jul 28, 2010
5.966
6.000
5.923
5.950
263,502
-0.01(-0.13%)
Jul 27, 2010
5.954
5.962
5.900
5.958
239,715
+0.00(+0.06%)
Jul 26, 2010
5.939
5.958
5.896
5.954
197,139
+0.03(+0.59%)
Jul 23, 2010
5.904
5.927
5.854
5.919
211,208
+0.04(+0.65%)
Jul 22, 2010
5.842
5.881
5.804
5.881
298,113
+0.08(+1.33%)
Jul 21, 2010
5.800
5.804
5.754
5.804
195,429
+0.04(+0.69%)
Jul 20, 2010
5.695
5.764
5.690
5.764
210,874
+0.05(+0.87%)
Jul 19, 2010
5.691
5.722
5.684
5.714
147,073
+0.01(+0.13%)
Jul 16, 2010
5.707
5.722
5.664
5.707
164,448
+0.03(+0.45%)
Jul 15, 2010
5.707
5.707
5.664
5.681
259,707
-0.02(-0.30%)
Jul 14, 2010
5.714
5.722
5.684
5.698
243,660
+0.00(+0.05%)
Jul 13, 2010
5.707
5.718
5.668
5.695
254,678
+0.02(+0.40%)
Jul 12, 2010
5.707
5.707
5.664
5.672
173,146
-0.01(-0.20%)
Jul 09, 2010
5.684
5.684
5.615
5.684
195,584
+0.04(+0.68%)
Jul 08, 2010
5.603
5.645
5.588
5.645
171,991
+0.05(+0.82%)
Jul 07, 2010
5.534
5.611
5.534
5.599
319,093
+0.05(+0.90%)
Jul 06, 2010
5.584
5.611
5.538
5.550
257,468
+0.00(+0.07%)
Jul 02, 2010
5.546
5.569
5.515
5.546
126,215
+0.03(+0.56%)
Jul 01, 2010
5.565
5.587
5.477
5.515
195,788
-0.03(-0.48%)
Jun 30, 2010
5.584
5.634
5.527
5.542
265,887
-0.03(-0.55%)
Jun 29, 2010
5.634
5.634
5.550
5.573
237,277
-0.07(-1.19%)
Jun 25, 2010
5.640
5.672
5.596
5.640
186,657
-0.05(-0.83%)
Jun 24, 2010
5.687
5.691
5.619
5.687
239,905
+0.00(+0.07%)
Jun 23, 2010
5.707
5.718
5.638
5.684
195,707
-0.01(-0.20%)
Jun 22, 2010
5.760
5.760
5.672
5.695
210,976
-0.05(-0.87%)
Jun 21, 2010
5.714
5.764
5.691
5.745
285,997
+0.06(+1.09%)
Jun 18, 2010
5.683
5.683
5.603
5.683
333,881
+0.07(+1.22%)
Jun 17, 2010
5.622
5.633
5.580
5.614
253,615
+0.02(+0.34%)
Jun 16, 2010
5.576
5.599
5.546
5.595
336,619
+0.03(+0.49%)
Jun 15, 2010
5.611
5.611
5.538
5.568
343,053
+0.01(+0.13%)
Jun 14, 2010
5.496
5.565
5.493
5.561
306,283
+0.07(+1.32%)
Jun 11, 2010
5.432
5.519
5.432
5.489
207,602
-0.01(-0.14%)
Jun 10, 2010
5.447
5.515
5.435
5.496
515,863
+0.03(+0.56%)
Jun 09, 2010
5.466
5.485
5.428
5.466
431,440
+0.02(+0.28%)
Jun 08, 2010
5.454
5.500
5.401
5.451
360,393
+0.00(+0.07%)
Jun 07, 2010
5.500
5.508
5.447
5.447
168,338
-0.02(-0.35%)
Jun 04, 2010
5.466
5.508
5.426
5.466
318,951
-0.06(-1.03%)
Jun 03, 2010
5.481
5.523
5.432
5.523
267,733
+0.05(+0.97%)
Jun 02, 2010
5.451
5.477
5.413
5.470
252,524
+0.01(+0.21%)
Jun 01, 2010
5.413
5.519
5.413
5.458
225,441
-0.00(-0.07%)
May 28, 2010
5.462
5.485
5.401
5.462
207,068
+0.01(+0.14%)
May 27, 2010
5.454
5.496
5.382
5.454
225,094
+0.08(+1.42%)
May 26, 2010
5.390
5.454
5.321
5.378
553,637
+0.03(+0.57%)
May 25, 2010
5.329
5.348
5.181
5.348
1,051,066
-0.14(-2.50%)
May 24, 2010
5.390
5.500
5.367
5.485
262,392
+0.02(+0.28%)
May 21, 2010
5.253
5.668
5.185
5.470
633,649
+0.13(+2.42%)
May 20, 2010
5.280
5.390
5.242
5.340
1,194,926
-0.21(-3.84%)
May 19, 2010
5.591
5.649
5.493
5.553
412,020
-0.04(-0.67%)
May 18, 2010
5.723
5.753
5.564
5.591
237,256
-0.07(-1.22%)
May 17, 2010
5.799
5.799
5.602
5.660
371,833
-0.12(-2.08%)
May 14, 2010
5.780
5.920
5.704
5.780
823,695
-0.14(-2.43%)
May 13, 2010
5.852
5.935
5.810
5.924
456,783
+0.10(+1.76%)
May 12, 2010
5.810
5.829
5.791
5.822
206,346
+0.03(+0.52%)
May 11, 2010
5.731
5.791
5.722
5.791
308,465
+0.08(+1.32%)
May 10, 2010
5.681
5.769
5.629
5.716
516,352
+0.20(+3.64%)
May 07, 2010
5.602
5.670
5.398
5.515
634,248
-0.16(-2.87%)
May 06, 2010
5.894
5.894
4.731
5.678
2,322,660
-0.26(-4.34%)
May 05, 2010
6.011
6.032
5.871
5.935
471,525
-0.15(-2.49%)
May 04, 2010
6.094
6.113
6.056
6.087
256,658
-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
.