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
)
13.38
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:02 PM 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 (%)
Sep 29, 2023
11.52
11.54
11.41
11.41
155,761
-0.02(-0.16%)
Sep 28, 2023
11.39
11.46
11.39
11.42
101,835
+0.03(+0.24%)
Sep 27, 2023
11.41
11.48
11.38
11.40
94,245
-0.01(-0.08%)
Sep 26, 2023
11.48
11.49
11.39
11.41
84,659
-0.07(-0.65%)
Sep 25, 2023
11.53
11.48
11.45
11.48
62,742
-0.01(-0.08%)
Sep 22, 2023
11.47
11.52
11.41
11.49
59,670
+0.07(+0.65%)
Sep 21, 2023
11.40
11.42
11.32
11.41
79,198
+0.03(+0.29%)
Sep 20, 2023
11.43
11.43
11.36
11.38
66,857
-0.04(-0.32%)
Sep 19, 2023
11.42
11.44
11.35
11.42
77,366
+0.05(+0.40%)
Sep 18, 2023
11.42
11.42
11.34
11.37
81,345
-0.04(-0.32%)
Sep 15, 2023
11.39
11.48
11.33
11.41
95,742
+0.04(+0.32%)
Sep 14, 2023
11.44
11.44
11.30
11.37
113,612
+0.06(+0.57%)
Sep 13, 2023
11.32
11.40
11.28
11.31
74,917
+0.04(+0.33%)
Sep 12, 2023
11.28
11.35
11.27
11.27
87,025
-0.03(-0.24%)
Sep 11, 2023
11.29
11.31
11.24
11.30
103,604
+0.01(+0.08%)
Sep 08, 2023
11.24
11.29
11.21
11.29
102,896
+0.06(+0.49%)
Sep 07, 2023
11.18
11.28
11.18
11.23
94,002
-0.03(-0.25%)
Sep 06, 2023
11.24
11.33
11.24
11.26
90,850
+0.00(+0.00%)
Sep 05, 2023
11.22
11.28
11.21
11.26
162,601
+0.02(+0.16%)
Sep 01, 2023
11.07
11.24
11.07
11.24
115,188
+0.19(+1.74%)
Aug 31, 2023
11.14
11.14
11.04
11.05
173,483
-0.09(-0.82%)
Aug 30, 2023
11.15
11.16
11.10
11.14
73,582
+0.04(+0.33%)
Aug 29, 2023
11.07
11.11
11.07
11.11
81,400
+0.00(+0.00%)
Aug 28, 2023
11.21
11.21
11.03
11.11
88,690
+0.00(+0.00%)
Aug 25, 2023
11.11
11.17
11.06
11.11
37,874
+0.00(+0.00%)
Aug 24, 2023
11.18
11.18
11.09
11.11
39,078
+0.00(+0.00%)
Aug 23, 2023
11.12
11.13
11.09
11.11
44,227
+0.03(+0.25%)
Aug 22, 2023
11.08
11.12
11.04
11.08
53,171
+0.00(+0.00%)
Aug 21, 2023
11.00
11.10
11.00
11.08
48,851
+0.10(+0.89%)
Aug 18, 2023
11.00
11.06
10.97
10.98
85,587
-0.03(-0.25%)
Aug 17, 2023
11.08
11.08
10.97
11.01
106,805
+0.01(+0.08%)
Aug 16, 2023
11.12
11.15
10.98
11.00
100,590
-0.09(-0.82%)
Aug 15, 2023
11.15
11.15
11.07
11.09
52,096
-0.05(-0.49%)
Aug 14, 2023
11.14
11.15
11.12
11.14
44,109
+0.02(+0.16%)
Aug 11, 2023
11.16
11.16
11.09
11.13
62,064
+0.00(+0.00%)
Aug 10, 2023
11.22
11.22
11.07
11.13
95,097
+0.04(+0.33%)
Aug 09, 2023
11.16
11.16
11.02
11.09
42,954
-0.02(-0.16%)
Aug 08, 2023
11.12
11.14
11.01
11.11
218,284
+0.03(+0.25%)
Aug 07, 2023
11.11
11.11
11.02
11.08
69,131
+0.04(+0.33%)
Aug 04, 2023
11.02
11.09
11.00
11.04
50,092
+0.10(+0.91%)
Aug 03, 2023
10.88
11.00
10.84
10.94
87,353
+0.11(+1.01%)
Aug 02, 2023
10.84
10.89
10.81
10.84
79,750
-0.03(-0.25%)
Aug 01, 2023
10.92
10.92
10.84
10.86
61,259
-0.05(-0.50%)
Jul 31, 2023
10.89
10.99
10.85
10.92
97,384
+0.13(+1.18%)
Jul 28, 2023
10.75
10.90
10.75
10.79
93,393
+0.07(+0.68%)
Jul 27, 2023
10.78
10.79
10.70
10.72
51,043
+0.03(+0.26%)
Jul 26, 2023
10.66
10.74
10.66
10.69
65,507
+0.00(+0.00%)
Jul 25, 2023
10.74
10.78
10.66
10.69
48,138
-0.06(-0.59%)
Jul 24, 2023
10.70
10.76
10.66
10.75
80,990
+0.11(+1.02%)
Jul 21, 2023
10.70
10.71
10.62
10.64
64,723
-0.03(-0.25%)
Jul 20, 2023
10.65
10.68
10.59
10.67
99,339
+0.05(+0.51%)
Jul 19, 2023
10.64
10.71
10.59
10.62
74,384
-0.03(-0.25%)
Jul 18, 2023
10.73
10.73
10.64
10.64
82,619
-0.08(-0.76%)
Jul 17, 2023
10.73
10.73
10.66
10.73
78,787
+0.08(+0.76%)
Jul 14, 2023
10.73
10.75
10.64
10.64
101,397
-0.12(-1.09%)
Jul 13, 2023
10.72
10.80
10.68
10.76
79,670
+0.03(+0.25%)
Jul 12, 2023
10.73
10.73
10.60
10.73
88,918
+0.10(+0.93%)
Jul 11, 2023
10.68
10.68
10.58
10.64
47,304
+0.01(+0.08%)
Jul 10, 2023
10.62
10.65
10.55
10.63
66,371
+0.04(+0.43%)
Jul 07, 2023
10.53
10.58
10.49
10.58
83,818
+0.06(+0.60%)
Jul 06, 2023
10.53
10.55
10.49
10.52
55,993
-0.02(-0.17%)
Jul 05, 2023
10.58
10.64
10.52
10.54
74,037
-0.04(-0.34%)
Jul 03, 2023
10.58
10.61
10.55
10.57
86,151
+0.05(+0.51%)
Jun 30, 2023
10.68
10.70
10.52
10.52
96,367
-0.05(-0.51%)
Jun 29, 2023
10.45
10.59
10.44
10.57
52,817
+0.13(+1.21%)
Jun 28, 2023
10.38
10.45
10.36
10.45
56,622
+0.10(+0.96%)
Jun 27, 2023
10.31
10.39
10.30
10.35
109,155
+0.05(+0.52%)
Jun 26, 2023
10.27
10.34
10.27
10.29
44,447
+0.04(+0.35%)
Jun 23, 2023
10.31
10.35
10.20
10.26
110,194
-0.04(-0.35%)
Jun 22, 2023
10.23
10.31
10.23
10.29
58,839
+0.06(+0.62%)
Jun 21, 2023
10.25
10.29
10.19
10.23
102,279
-0.02(-0.18%)
Jun 20, 2023
10.30
10.33
10.23
10.25
83,179
-0.02(-0.17%)
Jun 16, 2023
10.32
10.35
10.27
10.27
41,220
-0.08(-0.78%)
Jun 15, 2023
10.32
10.37
10.25
10.35
70,595
+0.27(+2.66%)
May 08, 2023
10.15
10.16
10.06
10.08
35,890
+0.00(+0.00%)
May 05, 2023
10.10
10.14
10.08
10.08
85,470
+0.01(+0.09%)
May 04, 2023
10.04
10.12
10.04
10.07
49,439
-0.01(-0.09%)
May 03, 2023
10.13
10.21
10.08
10.08
62,094
-0.08(-0.78%)
May 02, 2023
10.18
10.21
10.10
10.16
82,933
-0.05(-0.52%)
May 01, 2023
10.20
10.28
10.16
10.21
93,824
-0.04(-0.43%)
Apr 28, 2023
10.25
10.26
10.13
10.26
85,893
+0.09(+0.87%)
Apr 27, 2023
10.10
10.18
10.07
10.17
106,927
+0.05(+0.52%)
Apr 26, 2023
10.06
10.15
10.02
10.11
101,185
+0.02(+0.17%)
Apr 25, 2023
10.11
10.13
10.05
10.10
76,137
-0.04(-0.35%)
Apr 24, 2023
10.13
10.18
10.12
10.13
59,528
-0.03(-0.26%)
Apr 21, 2023
10.15
10.18
10.10
10.16
65,595
-0.01(-0.08%)
Apr 20, 2023
10.12
10.22
10.10
10.17
60,937
+0.07(+0.69%)
Apr 19, 2023
10.08
10.17
10.08
10.10
192,230
-0.08(-0.77%)
Apr 18, 2023
10.27
10.27
10.15
10.17
71,985
-0.03(-0.26%)
Apr 17, 2023
10.18
10.22
10.17
10.20
91,564
+0.03(+0.26%)
Apr 14, 2023
10.24
10.24
10.16
10.17
113,677
+0.01(+0.13%)
Apr 13, 2023
10.24
10.26
10.12
10.16
172,330
-0.06(-0.56%)
Apr 12, 2023
10.21
10.23
10.16
10.22
134,252
+0.07(+0.69%)
Apr 11, 2023
10.10
10.17
10.06
10.15
70,190
+0.05(+0.52%)
Apr 10, 2023
10.07
10.10
10.03
10.10
57,916
+0.10(+0.96%)
Apr 06, 2023
10.03
10.06
10.000
10.000
75,034
-0.03(-0.26%)
Apr 05, 2023
10.15
10.15
9.965
10.03
80,744
-0.12(-1.21%)
Apr 04, 2023
10.19
10.19
10.13
10.15
107,091
-0.03(-0.26%)
Apr 03, 2023
10.08
10.20
10.08
10.17
137,430
+0.11(+1.04%)
Mar 31, 2023
10.14
10.20
10.06
10.07
125,969
+0.01(+0.09%)
Mar 30, 2023
10.12
10.12
9.991
10.06
91,627
+0.07(+0.70%)
Mar 29, 2023
9.895
10.02
9.860
9.991
53,066
+0.15(+1.51%)
Mar 28, 2023
9.860
9.921
9.842
9.842
53,005
-0.03(-0.35%)
Mar 27, 2023
9.938
10.01
9.851
9.877
37,093
+0.03(+0.27%)
Mar 24, 2023
9.895
9.947
9.842
9.851
92,772
-0.04(-0.44%)
Mar 23, 2023
9.921
9.989
9.886
9.895
88,513
+0.03(+0.27%)
Mar 22, 2023
9.860
9.924
9.860
9.868
47,129
-0.03(-0.27%)
Mar 21, 2023
9.868
9.956
9.772
9.895
77,320
+0.10(+1.04%)
Mar 20, 2023
9.732
9.854
9.724
9.793
132,288
+0.04(+0.44%)
Mar 17, 2023
9.888
9.888
9.646
9.750
142,220
-0.06(-0.62%)
Mar 16, 2023
9.914
9.923
9.810
9.810
111,926
-0.16(-1.57%)
Mar 15, 2023
9.732
9.984
9.611
9.966
388,398
+0.19(+1.95%)
Mar 14, 2023
9.680
9.836
9.680
9.776
184,024
+0.15(+1.53%)
Mar 13, 2023
9.897
9.897
9.628
9.628
148,550
-0.32(-3.22%)
Mar 10, 2023
10.14
10.15
9.940
9.949
106,057
-0.17(-1.71%)
Mar 09, 2023
10.25
10.36
10.12
10.12
199,852
-0.16(-1.52%)
Mar 08, 2023
10.28
10.37
10.20
10.28
131,387
-0.04(-0.42%)
Mar 07, 2023
10.34
10.36
10.31
10.32
54,296
-0.05(-0.50%)
Mar 06, 2023
10.37
10.40
10.37
10.37
62,798
-0.02(-0.17%)
Mar 03, 2023
10.41
10.42
10.37
10.39
34,275
-0.01(-0.08%)
Mar 02, 2023
10.38
10.42
10.36
10.40
84,544
-0.02(-0.17%)
Mar 01, 2023
10.46
10.47
10.38
10.42
174,143
+0.00(+0.00%)
Feb 28, 2023
10.51
10.51
10.37
10.42
80,185
+0.01(+0.08%)
Feb 27, 2023
10.40
10.42
10.33
10.41
93,691
+0.01(+0.08%)
Feb 24, 2023
10.37
10.40
10.32
10.40
52,435
+0.03(+0.33%)
Feb 23, 2023
10.32
10.38
10.31
10.37
109,364
+0.08(+0.76%)
Feb 22, 2023
10.37
10.37
10.25
10.29
75,993
-0.04(-0.42%)
Feb 21, 2023
10.41
10.41
10.32
10.33
47,498
-0.09(-0.88%)
Feb 17, 2023
10.41
10.45
10.39
10.42
82,046
-0.02(-0.16%)
Feb 16, 2023
10.44
10.48
10.41
10.44
76,267
+0.00(+0.00%)
Feb 15, 2023
10.46
10.47
10.42
10.44
52,700
+0.02(+0.17%)
Feb 14, 2023
10.42
10.44
10.39
10.42
127,677
+0.04(+0.41%)
Feb 13, 2023
10.38
10.41
10.34
10.38
118,878
+0.09(+0.83%)
Feb 10, 2023
10.32
10.33
10.25
10.29
102,168
-0.05(-0.50%)
Feb 09, 2023
10.29
10.37
10.29
10.34
63,313
+0.05(+0.50%)
Feb 08, 2023
10.31
10.37
10.28
10.29
94,463
+0.00(+0.00%)
Feb 07, 2023
10.21
10.33
10.21
10.29
64,518
+0.06(+0.59%)
Feb 06, 2023
10.28
10.29
10.19
10.23
86,529
-0.02(-0.17%)
Feb 03, 2023
10.30
10.30
10.22
10.25
111,974
-0.01(-0.08%)
Feb 02, 2023
10.22
10.34
10.21
10.26
98,989
+0.08(+0.76%)
Feb 01, 2023
10.11
10.19
10.10
10.18
117,628
+0.06(+0.59%)
Jan 31, 2023
10.04
10.16
10.03
10.12
114,045
+0.11(+1.12%)
Jan 30, 2023
10.01
10.06
9.997
10.01
75,165
+0.03(+0.26%)
Jan 27, 2023
9.993
10.01
9.967
9.984
69,474
+0.00(+0.00%)
Jan 26, 2023
10.03
10.03
9.950
9.984
64,908
+0.04(+0.43%)
Jan 25, 2023
9.993
9.993
9.941
9.941
75,900
-0.06(-0.60%)
Jan 24, 2023
10.00
10.09
9.984
10.00
85,025
-0.02(-0.17%)
Jan 23, 2023
9.941
10.04
9.932
10.02
63,096
+0.11(+1.13%)
Jan 20, 2023
9.864
9.924
9.828
9.907
44,645
+0.03(+0.35%)
Jan 19, 2023
9.864
9.915
9.855
9.872
103,466
-0.03(-0.26%)
Jan 18, 2023
9.915
9.967
9.872
9.898
69,253
+0.04(+0.44%)
Jan 17, 2023
9.958
9.958
9.838
9.855
69,349
-0.04(-0.43%)
Jan 13, 2023
9.890
9.945
9.855
9.898
95,516
-0.01(-0.09%)
Jan 12, 2023
9.907
9.932
9.855
9.907
58,166
+0.03(+0.26%)
Jan 11, 2023
9.778
9.898
9.778
9.881
62,930
+0.14(+1.41%)
Jan 10, 2023
9.700
9.743
9.666
9.743
82,190
+0.05(+0.53%)
Jan 09, 2023
9.752
9.795
9.675
9.692
71,862
-0.06(-0.62%)
Jan 06, 2023
9.726
9.761
9.709
9.752
60,016
+0.07(+0.71%)
Jan 05, 2023
9.735
9.769
9.683
9.683
36,966
-0.09(-0.88%)
Jan 04, 2023
9.683
9.821
9.572
9.769
149,059
+0.13(+1.34%)
Jan 03, 2023
9.580
9.640
9.503
9.640
64,686
+0.11(+1.17%)
Dec 30, 2022
9.426
9.546
9.415
9.529
361,341
+0.10(+1.09%)
Dec 29, 2022
9.374
9.460
9.374
9.426
149,869
+0.07(+0.73%)
Dec 28, 2022
9.400
9.477
9.357
9.357
157,145
-0.08(-0.84%)
Dec 27, 2022
9.496
9.513
9.436
9.436
84,047
-0.09(-0.90%)
Dec 23, 2022
9.581
9.607
9.504
9.521
93,604
-0.03(-0.36%)
Dec 22, 2022
9.368
9.624
9.368
9.555
220,648
+0.13(+1.43%)
Dec 21, 2022
9.378
9.437
9.378
9.421
171,790
+0.05(+0.54%)
Dec 20, 2022
9.378
9.445
9.327
9.370
192,534
-0.02(-0.18%)
Dec 19, 2022
9.454
9.454
9.387
9.387
126,129
-0.07(-0.72%)
Dec 16, 2022
9.505
9.521
9.421
9.454
336,156
-0.08(-0.80%)
Dec 15, 2022
9.573
9.573
9.480
9.531
223,313
-0.04(-0.44%)
Dec 14, 2022
9.590
9.624
9.531
9.573
199,692
+0.01(+0.09%)
Dec 13, 2022
9.675
9.717
9.565
9.565
197,460
-0.02(-0.18%)
Dec 12, 2022
9.590
9.624
9.573
9.581
103,291
-0.01(-0.09%)
Dec 09, 2022
9.607
9.632
9.531
9.590
123,939
-0.03(-0.26%)
Dec 08, 2022
9.658
9.709
9.615
9.615
128,458
-0.04(-0.44%)
Dec 07, 2022
9.624
9.742
9.624
9.658
142,861
+0.01(+0.09%)
Dec 06, 2022
9.675
9.713
9.637
9.649
107,367
-0.06(-0.61%)
Dec 05, 2022
9.700
9.724
9.683
9.709
87,329
-0.01(-0.09%)
Dec 02, 2022
9.734
9.777
9.692
9.717
88,281
-0.09(-0.95%)
Dec 01, 2022
9.836
9.946
9.793
9.810
85,720
-0.05(-0.52%)
Nov 30, 2022
9.742
9.870
9.658
9.861
137,034
+0.14(+1.39%)
Nov 29, 2022
9.683
9.785
9.683
9.725
169,265
+0.01(+0.09%)
Nov 28, 2022
9.683
9.734
9.666
9.717
145,306
+0.02(+0.22%)
Nov 25, 2022
9.683
9.725
9.666
9.696
15,165
+0.00(+0.04%)
Nov 23, 2022
9.827
9.886
9.692
9.692
101,094
-0.13(-1.29%)
Nov 22, 2022
9.692
9.836
9.692
9.819
115,187
+0.13(+1.38%)
Nov 21, 2022
9.660
9.693
9.634
9.685
98,514
+0.03(+0.26%)
Nov 18, 2022
9.626
9.702
9.626
9.660
75,560
+0.06(+0.61%)
Nov 17, 2022
9.601
9.651
9.601
9.601
89,594
-0.07(-0.70%)
Nov 16, 2022
9.567
9.668
9.567
9.668
85,909
+0.03(+0.35%)
Nov 15, 2022
9.710
9.710
9.609
9.634
145,471
+0.06(+0.62%)
Nov 14, 2022
9.618
9.618
9.550
9.575
98,204
-0.06(-0.61%)
Nov 11, 2022
9.710
9.727
9.618
9.634
52,578
-0.05(-0.52%)
Nov 10, 2022
9.609
9.709
9.609
9.685
69,202
+0.14(+1.50%)
Nov 09, 2022
9.609
9.626
9.525
9.542
54,805
-0.09(-0.96%)
Nov 08, 2022
9.676
9.709
9.609
9.634
55,737
-0.04(-0.43%)
Nov 07, 2022
9.668
9.693
9.626
9.676
59,239
-0.02(-0.17%)
Nov 04, 2022
9.727
9.761
9.630
9.693
80,169
+0.12(+1.23%)
Nov 03, 2022
9.474
9.592
9.382
9.575
84,391
+0.17(+1.79%)
Nov 02, 2022
9.407
9.491
9.382
9.407
62,705
-0.04(-0.45%)
Nov 01, 2022
9.441
9.466
9.315
9.449
102,433
+0.03(+0.36%)
Oct 31, 2022
9.373
9.424
9.298
9.416
95,649
+0.02(+0.18%)
Oct 28, 2022
9.256
9.399
9.247
9.399
127,515
+0.10(+1.09%)
Oct 27, 2022
9.298
9.315
9.264
9.298
49,766
-0.01(-0.09%)
Oct 26, 2022
9.306
9.390
9.273
9.306
136,052
-0.04(-0.45%)
Oct 25, 2022
9.247
9.365
9.247
9.348
129,665
+0.07(+0.73%)
Oct 24, 2022
9.247
9.340
9.247
9.281
56,666
+0.00(+0.00%)
Oct 21, 2022
9.247
9.348
9.222
9.281
119,190
-0.07(-0.74%)
Oct 20, 2022
9.283
9.375
9.283
9.350
54,945
+0.05(+0.54%)
Oct 19, 2022
9.300
9.325
9.275
9.300
50,848
+0.02(+0.18%)
Oct 18, 2022
9.275
9.333
9.258
9.283
57,044
+0.04(+0.45%)
Oct 17, 2022
9.174
9.283
9.174
9.241
47,462
+0.12(+1.28%)
Oct 14, 2022
9.283
9.283
9.124
9.124
59,269
-0.13(-1.44%)
Oct 13, 2022
9.208
9.317
9.166
9.258
110,843
-0.03(-0.27%)
Oct 12, 2022
9.433
9.433
9.283
9.283
74,460
-0.20(-2.11%)
Oct 11, 2022
9.433
9.525
9.358
9.484
110,591
+0.06(+0.62%)
Oct 10, 2022
9.534
9.534
9.375
9.425
75,952
-0.10(-1.05%)
Oct 07, 2022
9.534
9.567
9.425
9.525
106,036
-0.04(-0.44%)
Oct 06, 2022
9.617
9.652
9.500
9.567
97,660
-0.07(-0.69%)
Oct 05, 2022
9.592
9.684
9.475
9.634
99,391
+0.01(+0.09%)
Oct 04, 2022
9.509
9.709
9.509
9.626
89,728
+0.13(+1.32%)
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
.