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
)
12.90
+0.04 (+0.31%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Sep 19, 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 (%)
Feb 28, 2007
5.874
5.946
5.870
5.936
504,596
+0.07(+1.17%)
Feb 27, 2007
5.983
5.983
5.789
5.867
772,393
-0.12(-1.94%)
Feb 26, 2007
5.992
5.992
5.964
5.983
281,858
+0.01(+0.21%)
Feb 23, 2007
5.936
5.971
5.933
5.971
366,862
+0.02(+0.37%)
Feb 22, 2007
5.961
5.980
5.933
5.949
583,209
-0.02(-0.31%)
Feb 21, 2007
5.974
5.999
5.952
5.967
574,581
-0.02(-0.31%)
Feb 20, 2007
6.024
6.039
5.980
5.986
443,239
-0.04(-0.62%)
Feb 16, 2007
6.071
6.071
6.008
6.024
362,389
-0.06(-1.03%)
Feb 15, 2007
6.046
6.102
6.043
6.086
678,760
+0.06(+0.93%)
Feb 14, 2007
6.089
6.096
6.030
6.030
611,970
-0.05(-0.87%)
Feb 13, 2007
6.018
6.111
6.018
6.083
1,451,633
+0.05(+0.88%)
Feb 12, 2007
5.999
6.030
5.996
6.030
359,835
+0.03(+0.57%)
Feb 09, 2007
5.949
6.021
5.936
5.996
859,635
+0.05(+0.79%)
Feb 08, 2007
5.946
5.949
5.933
5.949
369,099
+0.01(+0.11%)
Feb 07, 2007
5.952
5.952
5.933
5.942
498,524
+0.01(+0.11%)
Feb 06, 2007
5.939
5.942
5.924
5.936
405,530
+0.01(+0.16%)
Feb 05, 2007
5.946
5.946
5.905
5.927
740,436
-0.02(-0.32%)
Feb 02, 2007
5.936
5.946
5.924
5.946
942,083
+0.01(+0.16%)
Feb 01, 2007
5.930
5.958
5.911
5.936
673,327
+0.00(+0.00%)
Jan 31, 2007
5.911
5.942
5.899
5.936
804,669
+0.03(+0.42%)
Jan 30, 2007
5.914
5.924
5.899
5.911
478,391
-0.00(-0.05%)
Jan 29, 2007
5.911
5.914
5.899
5.914
502,359
+0.01(+0.11%)
Jan 26, 2007
5.927
5.936
5.880
5.908
797,958
-0.02(-0.32%)
Jan 25, 2007
5.955
5.967
5.908
5.927
584,807
-0.04(-0.68%)
Jan 24, 2007
5.986
5.989
5.955
5.967
465,609
-0.01(-0.16%)
Jan 23, 2007
5.961
5.989
5.958
5.977
333,947
+0.01(+0.21%)
Jan 22, 2007
5.946
5.989
5.942
5.964
466,887
+0.03(+0.42%)
Jan 19, 2007
5.939
5.949
5.914
5.939
488,937
+0.01(+0.16%)
Jan 18, 2007
5.936
5.936
5.914
5.930
283,455
-0.03(-0.52%)
Jan 17, 2007
5.955
5.977
5.939
5.961
345,452
+0.00(+0.05%)
Jan 16, 2007
5.946
5.958
5.914
5.958
452,187
+0.01(+0.11%)
Jan 12, 2007
5.936
5.952
5.924
5.952
491,813
+0.02(+0.32%)
Jan 11, 2007
5.908
5.939
5.908
5.933
614,847
+0.03(+0.53%)
Jan 10, 2007
5.902
5.907
5.883
5.902
370,058
+0.00(+0.05%)
Jan 09, 2007
5.880
5.899
5.867
5.899
382,202
+0.02(+0.37%)
Jan 08, 2007
5.852
5.883
5.842
5.877
334,267
+0.03(+0.48%)
Jan 05, 2007
5.845
5.864
5.833
5.849
329,793
+0.01(+0.16%)
Jan 04, 2007
5.798
5.849
5.795
5.839
488,298
+0.04(+0.76%)
Jan 03, 2007
5.770
5.795
5.764
5.795
453,785
+0.02(+0.32%)
Dec 29, 2006
5.798
5.805
5.767
5.777
602,703
-0.01(-0.11%)
Dec 28, 2006
5.780
5.798
5.773
5.783
473,917
-0.01(-0.11%)
Dec 27, 2006
5.789
5.808
5.777
5.789
380,604
-0.01(-0.11%)
Dec 26, 2006
5.792
5.802
5.767
5.795
752,580
+0.01(+0.11%)
Dec 22, 2006
5.820
5.820
5.764
5.789
313,814
+0.00(+0.00%)
Dec 21, 2006
5.789
5.795
5.773
5.789
260,447
+0.00(+0.00%)
Dec 20, 2006
5.789
5.795
5.739
5.789
661,184
-0.03(-0.48%)
Dec 19, 2006
5.839
5.845
5.792
5.817
355,997
-0.02(-0.27%)
Dec 18, 2006
5.827
5.849
5.820
5.833
386,676
+0.02(+0.32%)
Dec 15, 2006
5.814
5.867
5.798
5.814
822,246
+0.01(+0.16%)
Dec 14, 2006
5.795
5.811
5.789
5.805
418,632
+0.01(+0.11%)
Dec 13, 2006
5.795
5.798
5.786
5.798
560,201
+0.01(+0.16%)
Dec 12, 2006
5.792
5.795
5.773
5.789
328,834
+0.01(+0.11%)
Dec 11, 2006
5.795
5.798
5.780
5.783
365,584
-0.01(-0.16%)
Dec 08, 2006
5.792
5.798
5.777
5.792
371,017
+0.00(+0.05%)
Dec 07, 2006
5.789
5.789
5.773
5.789
456,341
-0.01(-0.11%)
Dec 06, 2006
5.795
5.802
5.777
5.795
605,579
+0.00(+0.00%)
Dec 05, 2006
5.792
5.798
5.773
5.795
438,446
-0.01(-0.22%)
Dec 04, 2006
5.789
5.808
5.780
5.808
443,878
+0.02(+0.32%)
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
.