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
)
13.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2010
5.783
5.783
5.656
5.684
653,802
-0.10(-1.79%)
Jan 28, 2010
5.768
5.825
5.674
5.787
728,881
+0.02(+0.39%)
Jan 27, 2010
5.757
5.795
5.697
5.765
766,343
+0.05(+0.92%)
Jan 26, 2010
5.753
5.817
5.704
5.712
1,151,804
-0.02(-0.39%)
Jan 25, 2010
5.708
5.735
5.678
5.735
618,274
+0.07(+1.19%)
Jan 22, 2010
5.644
5.689
5.629
5.667
707,244
+0.05(+0.87%)
Jan 21, 2010
5.614
5.637
5.580
5.618
587,105
+0.03(+0.47%)
Jan 20, 2010
5.558
5.599
5.558
5.592
338,372
+0.04(+0.74%)
Jan 19, 2010
5.558
5.562
5.524
5.550
434,072
+0.01(+0.24%)
Jan 15, 2010
5.569
5.537
5.537
5.537
372,282
-0.01(-0.11%)
Jan 14, 2010
5.524
5.547
5.520
5.543
335,980
+0.04(+0.68%)
Jan 13, 2010
5.505
5.505
5.475
5.505
364,254
+0.03(+0.48%)
Jan 12, 2010
5.441
5.487
5.434
5.479
288,940
+0.03(+0.62%)
Jan 11, 2010
5.434
5.471
5.430
5.445
374,334
+0.05(+0.83%)
Jan 08, 2010
5.396
5.408
5.381
5.400
348,152
+0.03(+0.63%)
Jan 07, 2010
5.351
5.378
5.332
5.366
299,390
+0.03(+0.56%)
Jan 06, 2010
5.366
5.389
5.321
5.336
417,723
-0.01(-0.14%)
Jan 05, 2010
5.355
5.363
5.317
5.344
428,332
+0.00(+0.00%)
Jan 04, 2010
5.344
5.381
5.287
5.344
423,731
+0.02(+0.42%)
Dec 31, 2009
5.385
5.321
5.321
5.321
373,613
-0.02(-0.39%)
Dec 30, 2009
5.374
5.385
5.336
5.342
233,862
-0.02(-0.46%)
Dec 29, 2009
5.332
5.374
5.332
5.366
289,765
-0.01(-0.14%)
Dec 28, 2009
5.351
5.393
5.299
5.374
433,708
+0.04(+0.78%)
Dec 24, 2009
5.280
5.332
5.257
5.332
207,033
+0.07(+1.28%)
Dec 23, 2009
5.205
5.265
5.205
5.265
403,805
+0.04(+0.72%)
Dec 22, 2009
5.250
5.250
5.186
5.227
525,536
-0.01(-0.22%)
Dec 21, 2009
5.254
5.261
5.239
5.239
440,919
+0.02(+0.29%)
Dec 18, 2009
5.163
5.223
5.160
5.223
354,765
+0.06(+1.21%)
Dec 17, 2009
5.186
5.205
5.160
5.161
494,933
-0.03(-0.62%)
Dec 16, 2009
5.145
5.193
5.139
5.193
342,279
+0.07(+1.29%)
Dec 15, 2009
5.114
5.130
5.103
5.127
280,904
+0.02(+0.32%)
Dec 14, 2009
5.115
5.148
5.103
5.111
476,490
+0.02(+0.44%)
Dec 11, 2009
5.092
5.133
5.073
5.088
758,663
-0.03(-0.51%)
Dec 10, 2009
5.122
5.126
5.084
5.114
408,896
+0.03(+0.59%)
Dec 09, 2009
5.073
5.092
5.061
5.084
380,409
+0.02(+0.37%)
Dec 08, 2009
5.062
5.066
5.037
5.066
230,783
-0.02(-0.30%)
Dec 07, 2009
5.092
5.092
5.039
5.081
263,051
+0.05(+0.90%)
Dec 04, 2009
5.039
5.077
5.002
5.036
659,230
+0.03(+0.68%)
Dec 03, 2009
4.972
5.002
4.960
5.002
335,634
+0.03(+0.68%)
Dec 02, 2009
4.953
4.972
4.949
4.968
295,101
+0.02(+0.38%)
Dec 01, 2009
4.930
4.957
4.930
4.949
385,178
+0.02(+0.46%)
Nov 30, 2009
4.885
4.927
4.885
4.927
290,085
+0.03(+0.69%)
Nov 27, 2009
4.870
4.912
4.863
4.893
91,652
-0.04(-0.84%)
Nov 25, 2009
4.923
4.942
4.897
4.934
633,977
+0.02(+0.38%)
Nov 24, 2009
4.897
4.923
4.893
4.915
287,493
-0.00(-0.08%)
Nov 23, 2009
4.930
4.949
4.897
4.919
447,830
-0.00(-0.08%)
Nov 20, 2009
4.897
4.930
4.889
4.923
346,002
+0.02(+0.38%)
Nov 19, 2009
4.848
4.904
4.836
4.904
431,813
+0.02(+0.38%)
Nov 18, 2009
4.851
4.885
4.848
4.885
320,780
+0.02(+0.31%)
Nov 17, 2009
4.878
4.878
4.835
4.870
276,758
+0.00(+0.00%)
Nov 16, 2009
4.897
4.904
4.870
4.870
345,102
-0.01(-0.15%)
Nov 13, 2009
4.844
4.900
4.844
4.878
227,284
+0.01(+0.23%)
Nov 12, 2009
4.818
4.874
4.810
4.866
402,219
+0.05(+1.01%)
Nov 11, 2009
4.818
4.848
4.780
4.818
293,488
+0.01(+0.16%)
Nov 10, 2009
4.825
4.836
4.799
4.810
178,176
-0.02(-0.47%)
Nov 09, 2009
4.870
4.870
4.806
4.833
238,002
+0.01(+0.16%)
Nov 06, 2009
4.754
4.825
4.754
4.825
253,524
+0.07(+1.50%)
Nov 05, 2009
4.773
4.773
4.735
4.754
286,053
+0.01(+0.24%)
Nov 04, 2009
4.720
4.754
4.705
4.742
277,743
+0.04(+0.80%)
Nov 03, 2009
4.705
4.716
4.690
4.705
250,179
-0.00(-0.08%)
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
.