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
)
12.92
+0.11 (+0.86%)
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 31, 2007
5.201
5.229
5.176
5.229
296,238
+0.08(+1.52%)
Aug 30, 2007
5.223
5.248
5.151
5.151
551,253
-0.11(-2.14%)
Aug 29, 2007
5.273
5.301
5.241
5.263
216,986
+0.01(+0.12%)
Aug 28, 2007
5.313
5.329
5.232
5.257
416,395
-0.05(-0.94%)
Aug 27, 2007
5.389
5.389
5.307
5.307
308,062
-0.03(-0.64%)
Aug 24, 2007
5.323
5.382
5.292
5.342
675,245
-0.02(-0.29%)
Aug 23, 2007
5.395
5.395
5.335
5.357
268,116
+0.00(+0.00%)
Aug 22, 2007
5.379
5.417
5.329
5.357
374,532
-0.05(-0.93%)
Aug 21, 2007
5.367
5.407
5.326
5.407
380,923
+0.04(+0.76%)
Aug 20, 2007
5.210
5.367
5.198
5.367
495,009
+0.17(+3.25%)
Aug 17, 2007
4.944
5.248
4.929
5.198
1,106,660
+0.24(+4.93%)
Aug 16, 2007
4.794
4.994
4.556
4.954
1,968,852
+0.03(+0.71%)
Aug 15, 2007
5.044
5.123
4.891
4.919
1,361,355
-0.23(-4.39%)
Aug 14, 2007
5.245
5.246
5.116
5.144
1,087,806
-0.13(-2.43%)
Aug 13, 2007
5.351
5.351
5.273
5.273
296,558
-0.04(-0.82%)
Aug 10, 2007
5.414
5.414
5.262
5.317
579,055
-0.11(-2.07%)
Aug 09, 2007
5.398
5.532
5.398
5.429
355,358
-0.10(-1.87%)
Aug 08, 2007
5.332
5.720
5.323
5.532
808,185
+0.20(+3.76%)
Aug 07, 2007
5.213
5.351
5.213
5.332
569,788
+0.07(+1.37%)
Aug 06, 2007
5.382
5.389
5.220
5.260
901,818
-0.12(-2.31%)
Aug 03, 2007
5.397
5.476
5.382
5.385
380,284
-0.09(-1.67%)
Aug 02, 2007
5.451
5.507
5.451
5.476
223,696
+0.00(+0.06%)
Aug 01, 2007
5.507
5.507
5.367
5.473
979,473
-0.03(-0.62%)
Jul 31, 2007
5.489
5.564
5.482
5.507
565,633
+0.02(+0.32%)
Jul 30, 2007
5.385
5.498
5.376
5.490
451,867
+0.11(+2.00%)
Jul 27, 2007
5.392
5.457
5.335
5.382
732,447
-0.01(-0.12%)
Jul 26, 2007
5.398
5.419
5.210
5.389
1,039,871
-0.07(-1.20%)
Jul 25, 2007
5.617
5.620
5.401
5.454
880,407
-0.14(-2.46%)
Jul 24, 2007
5.758
5.761
5.545
5.592
713,273
-0.15(-2.62%)
Jul 23, 2007
5.714
5.767
5.708
5.742
348,647
+0.03(+0.55%)
Jul 20, 2007
5.758
5.830
5.698
5.711
491,494
-0.11(-1.88%)
Jul 19, 2007
5.798
5.839
5.736
5.820
755,136
+0.03(+0.54%)
Jul 18, 2007
5.942
5.942
5.723
5.789
811,700
-0.15(-2.48%)
Jul 17, 2007
5.971
5.974
5.911
5.936
723,180
-0.03(-0.42%)
Jul 16, 2007
5.983
5.989
5.911
5.961
429,498
+0.04(+0.69%)
Jul 13, 2007
5.996
5.998
5.905
5.921
363,667
-0.06(-0.94%)
Jul 12, 2007
6.002
6.008
5.927
5.977
511,307
-0.02(-0.37%)
Jul 11, 2007
6.024
6.033
5.961
5.999
375,491
+0.04(+0.68%)
Jul 10, 2007
6.071
6.083
5.952
5.958
575,859
-0.12(-2.01%)
Jul 09, 2007
6.077
6.121
6.070
6.080
475,835
+0.00(+0.05%)
Jul 06, 2007
6.052
6.077
6.043
6.077
191,420
+0.03(+0.57%)
Jul 05, 2007
6.039
6.077
6.030
6.043
363,347
+0.02(+0.26%)
Jul 03, 2007
5.992
6.027
5.992
6.027
162,659
+0.03(+0.57%)
Jul 02, 2007
5.983
6.049
5.983
5.992
316,371
+0.02(+0.31%)
Jun 29, 2007
6.086
6.086
5.936
5.974
398,180
+0.02(+0.26%)
Jun 28, 2007
5.939
5.964
5.908
5.958
267,797
+0.10(+1.71%)
Jun 27, 2007
5.895
5.899
5.827
5.858
559,881
-0.02(-0.32%)
Jun 26, 2007
6.086
6.093
5.770
5.877
943,361
-0.21(-3.44%)
Jun 25, 2007
6.071
6.099
6.055
6.086
798,278
+0.03(+0.41%)
Jun 22, 2007
6.024
6.061
6.011
6.061
297,516
+0.04(+0.73%)
Jun 21, 2007
6.071
6.071
5.992
6.018
472,000
-0.04(-0.67%)
Jun 20, 2007
6.096
6.096
6.046
6.058
515,142
-0.04(-0.72%)
Jun 19, 2007
6.099
6.102
6.086
6.102
453,146
-0.00(-0.05%)
Jun 18, 2007
6.071
6.115
6.064
6.105
485,741
+0.04(+0.62%)
Jun 15, 2007
6.058
6.071
6.046
6.068
279,940
+0.02(+0.26%)
Jun 14, 2007
6.049
6.071
6.036
6.052
459,857
+0.01(+0.21%)
Jun 13, 2007
5.996
6.108
5.996
6.039
536,872
+0.05(+0.89%)
Jun 12, 2007
5.958
5.989
5.955
5.986
494,689
+0.03(+0.47%)
Jun 11, 2007
5.917
5.958
5.917
5.958
371,656
+0.05(+0.90%)
Jun 08, 2007
5.914
5.949
5.902
5.905
463,052
+0.00(+0.05%)
Jun 07, 2007
5.949
5.964
5.902
5.902
714,871
-0.03(-0.53%)
Jun 06, 2007
5.980
5.980
5.927
5.933
572,344
-0.04(-0.70%)
Jun 05, 2007
5.980
5.989
5.955
5.975
588,003
+0.00(+0.02%)
Jun 04, 2007
6.036
6.052
5.961
5.974
1,023,892
-0.08(-1.24%)
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
.