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
)
13.37
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Apr 30, 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 30, 2009
4.749
4.749
4.694
4.749
310,925
+0.02(+0.47%)
Sep 29, 2009
4.772
4.779
4.660
4.727
528,647
-0.03(-0.70%)
Sep 28, 2009
4.656
4.761
4.656
4.761
247,361
+0.06(+1.19%)
Sep 25, 2009
4.705
4.749
4.697
4.705
429,829
-0.03(-0.66%)
Sep 24, 2009
4.764
4.764
4.720
4.736
384,425
+0.01(+0.19%)
Sep 23, 2009
4.753
4.768
4.727
4.727
446,481
+0.02(+0.40%)
Sep 22, 2009
4.653
4.712
4.653
4.708
350,785
+0.08(+1.69%)
Sep 21, 2009
4.619
4.653
4.612
4.630
254,518
+0.00(+0.00%)
Sep 18, 2009
4.604
4.634
4.604
4.630
344,775
+0.03(+0.57%)
Sep 17, 2009
4.608
4.626
4.597
4.604
284,306
+0.02(+0.45%)
Sep 16, 2009
4.593
4.604
4.571
4.584
570,700
+0.02(+0.37%)
Sep 15, 2009
4.556
4.589
4.548
4.567
404,240
+0.03(+0.57%)
Sep 14, 2009
4.500
4.545
4.496
4.541
216,907
+0.06(+1.25%)
Sep 11, 2009
4.496
4.518
4.477
4.485
281,148
+0.00(+0.08%)
Sep 10, 2009
4.500
4.511
4.474
4.481
267,302
+0.00(+0.08%)
Sep 09, 2009
4.485
4.496
4.463
4.477
191,775
+0.01(+0.25%)
Sep 08, 2009
4.474
4.492
4.448
4.466
236,365
+0.03(+0.76%)
Sep 04, 2009
4.425
4.440
4.418
4.433
199,074
+0.03(+0.68%)
Sep 03, 2009
4.381
4.403
4.358
4.403
252,053
+0.04(+1.03%)
Sep 02, 2009
4.355
4.373
4.334
4.358
220,438
+0.02(+0.52%)
Sep 01, 2009
4.410
4.422
4.332
4.336
364,063
-0.06(-1.27%)
Aug 31, 2009
4.422
4.422
4.366
4.392
270,988
-0.01(-0.34%)
Aug 28, 2009
4.358
4.407
4.358
4.407
307,597
+0.05(+1.11%)
Aug 27, 2009
4.362
4.369
4.340
4.358
179,069
+0.02(+0.43%)
Aug 26, 2009
4.295
4.358
4.295
4.340
497,525
+0.02(+0.56%)
Aug 25, 2009
4.321
4.328
4.284
4.315
527,793
+0.04(+1.00%)
Aug 24, 2009
4.276
4.314
4.269
4.273
492,736
+0.00(+0.00%)
Aug 21, 2009
4.310
4.310
4.239
4.273
616,780
-0.01(-0.26%)
Aug 20, 2009
4.347
4.347
4.232
4.284
403,139
-0.04(-0.86%)
Aug 19, 2009
4.381
4.396
4.220
4.321
657,126
-0.05(-1.19%)
Aug 18, 2009
4.343
4.407
4.310
4.373
423,724
+0.09(+2.09%)
Aug 17, 2009
4.448
4.448
4.273
4.284
373,464
-0.17(-3.77%)
Aug 14, 2009
4.507
4.507
4.444
4.451
276,714
-0.02(-0.42%)
Aug 13, 2009
4.522
4.522
4.433
4.470
337,553
+0.03(+0.59%)
Aug 12, 2009
4.448
4.463
4.425
4.444
274,255
+0.02(+0.42%)
Aug 11, 2009
4.548
4.556
4.392
4.425
636,010
-0.11(-2.46%)
Aug 10, 2009
4.545
4.556
4.474
4.537
246,695
+0.02(+0.41%)
Aug 07, 2009
4.518
4.548
4.448
4.518
389,207
+0.07(+1.59%)
Aug 06, 2009
4.545
4.548
4.399
4.448
367,875
-0.03(-0.58%)
Aug 05, 2009
4.269
4.500
4.261
4.474
426,879
+0.00(+0.08%)
Aug 04, 2009
4.425
4.477
4.410
4.470
406,025
+0.04(+0.84%)
Aug 03, 2009
4.533
4.559
4.429
4.433
696,342
-0.04(-1.00%)
Jul 31, 2009
4.384
4.477
4.381
4.477
707,507
+0.15(+3.44%)
Jul 30, 2009
4.317
4.366
4.302
4.328
484,392
+0.07(+1.57%)
Jul 29, 2009
4.261
4.314
4.224
4.261
563,436
+0.06(+1.33%)
Jul 28, 2009
4.228
4.235
4.165
4.206
375,381
-0.00(-0.09%)
Jul 27, 2009
4.153
4.209
4.139
4.209
404,122
+0.08(+1.99%)
Jul 24, 2009
4.105
4.127
4.098
4.127
451
+0.02(+0.54%)
Jul 23, 2009
4.034
4.116
4.023
4.105
449,689
+0.08(+2.04%)
Jul 22, 2009
4.023
4.027
4.001
4.023
240,660
+0.01(+0.28%)
Jul 21, 2009
4.016
4.030
3.934
4.012
855,307
+0.03(+0.75%)
Jul 20, 2009
4.012
4.012
3.971
3.982
392,092
-0.00(-0.09%)
Jul 17, 2009
4.027
4.030
3.975
3.986
386,573
-0.01(-0.28%)
Jul 16, 2009
4.057
4.057
3.978
3.997
671,002
-0.04(-1.01%)
Jul 15, 2009
3.986
4.038
3.963
4.038
511,501
+0.07(+1.88%)
Jul 14, 2009
3.926
3.967
3.911
3.963
331,019
+0.03(+0.85%)
Jul 13, 2009
3.915
3.941
3.896
3.930
252,193
+0.05(+1.34%)
Jul 10, 2009
3.922
3.922
3.878
3.878
331,771
-0.01(-0.29%)
Jul 09, 2009
3.941
3.941
3.878
3.889
260,000
+0.01(+0.19%)
Jul 08, 2009
3.911
3.911
3.862
3.881
277,130
+0.00(+0.00%)
Jul 07, 2009
3.889
3.915
3.867
3.881
173,241
+0.01(+0.39%)
Jul 06, 2009
3.915
3.915
3.863
3.867
294,815
-0.04(-0.95%)
Jul 02, 2009
3.922
3.945
3.896
3.904
329,905
-0.08(-1.96%)
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
.