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 (%)
Sep 30, 2010
5.813
5.880
5.787
5.880
222,863
+0.06(+1.03%)
Sep 29, 2010
5.798
5.832
5.779
5.821
290,724
+0.03(+0.52%)
Sep 28, 2010
5.776
5.791
5.731
5.791
308,168
+0.03(+0.58%)
Sep 27, 2010
5.862
5.862
5.753
5.757
394,003
-0.10(-1.66%)
Sep 24, 2010
5.858
5.858
5.802
5.854
192,472
+0.01(+0.26%)
Sep 23, 2010
5.798
5.847
5.783
5.839
269,089
+0.03(+0.58%)
Sep 22, 2010
5.787
5.813
5.735
5.806
269,752
+0.02(+0.32%)
Sep 21, 2010
5.738
5.787
5.712
5.787
329,054
+0.08(+1.49%)
Sep 20, 2010
5.724
5.732
5.676
5.702
296,114
-0.02(-0.39%)
Sep 17, 2010
5.724
5.724
5.676
5.724
331,528
+0.01(+0.20%)
Sep 15, 2010
5.776
5.789
5.687
5.713
555,518
-0.07(-1.16%)
Sep 14, 2010
5.747
5.780
5.728
5.780
270,102
+0.05(+0.84%)
Sep 13, 2010
5.739
5.743
5.691
5.732
386,412
+0.01(+0.13%)
Sep 10, 2010
5.676
5.724
5.654
5.724
567,118
+0.06(+1.12%)
Sep 09, 2010
5.669
5.669
5.620
5.661
443,450
+0.03(+0.46%)
Sep 08, 2010
5.680
5.687
5.583
5.635
446,735
-0.01(-0.20%)
Sep 07, 2010
5.639
5.646
5.557
5.646
344,810
+0.02(+0.33%)
Sep 03, 2010
5.669
5.674
5.587
5.628
326,659
-0.02(-0.39%)
Sep 02, 2010
5.635
5.650
5.598
5.650
197,829
+0.01(+0.20%)
Sep 01, 2010
5.724
5.724
5.631
5.639
242,272
-0.05(-0.91%)
Aug 31, 2010
5.635
5.691
5.628
5.691
235,882
+0.04(+0.71%)
Aug 30, 2010
5.676
5.684
5.626
5.651
233,929
-0.06(-1.03%)
Aug 27, 2010
5.710
5.710
5.635
5.710
194,006
+0.04(+0.79%)
Aug 26, 2010
5.680
5.680
5.576
5.665
357,043
-0.03(-0.52%)
Aug 25, 2010
5.628
5.695
5.587
5.695
345,410
+0.06(+1.12%)
Aug 24, 2010
5.605
5.654
5.602
5.632
254,945
-0.05(-0.92%)
Aug 23, 2010
5.665
5.698
5.665
5.684
191,961
+0.02(+0.40%)
Aug 20, 2010
5.624
5.661
5.624
5.661
191,284
+0.04(+0.77%)
Aug 19, 2010
5.548
5.618
5.540
5.618
207,255
+0.06(+1.00%)
Aug 18, 2010
5.529
5.577
5.518
5.563
228,483
+0.01(+0.20%)
Aug 17, 2010
5.589
5.603
5.540
5.552
203,481
-0.03(-0.60%)
Aug 16, 2010
5.614
5.625
5.581
5.585
230,282
-0.03(-0.46%)
Aug 13, 2010
5.611
5.614
5.526
5.611
178,390
+0.07(+1.20%)
Aug 12, 2010
5.504
5.570
5.478
5.544
174,247
+0.01(+0.13%)
Aug 11, 2010
5.548
5.570
5.511
5.537
317,779
-0.02(-0.40%)
Aug 10, 2010
5.662
5.666
5.544
5.559
328,101
-0.12(-2.08%)
Aug 09, 2010
5.710
5.712
5.670
5.677
182,748
-0.04(-0.65%)
Aug 06, 2010
5.714
5.714
5.651
5.714
215,147
-0.01(-0.13%)
Aug 05, 2010
5.740
5.755
5.692
5.722
259,545
-0.03(-0.51%)
Aug 04, 2010
5.740
5.755
5.718
5.751
219,977
+0.03(+0.58%)
Aug 03, 2010
5.707
5.747
5.699
5.718
183,557
-0.01(-0.13%)
Aug 02, 2010
5.814
5.814
5.692
5.725
396,365
-0.05(-0.90%)
Jul 30, 2010
5.777
5.777
5.698
5.777
246,491
+0.07(+1.23%)
Jul 29, 2010
5.744
5.744
5.696
5.707
241,486
-0.01(-0.13%)
Jul 28, 2010
5.729
5.762
5.688
5.714
274,388
-0.01(-0.13%)
Jul 27, 2010
5.718
5.725
5.666
5.722
249,619
+0.00(+0.06%)
Jul 26, 2010
5.703
5.722
5.662
5.718
205,283
+0.03(+0.59%)
Jul 23, 2010
5.670
5.692
5.622
5.685
219,933
+0.04(+0.65%)
Jul 22, 2010
5.611
5.648
5.574
5.648
310,428
+0.07(+1.33%)
Jul 21, 2010
5.570
5.574
5.526
5.574
203,503
+0.04(+0.69%)
Jul 20, 2010
5.469
5.535
5.465
5.535
219,586
+0.05(+0.87%)
Jul 19, 2010
5.465
5.495
5.458
5.488
153,149
+0.01(+0.13%)
Jul 16, 2010
5.480
5.495
5.440
5.480
171,242
+0.02(+0.45%)
Jul 15, 2010
5.480
5.480
5.440
5.456
270,436
-0.02(-0.30%)
Jul 14, 2010
5.488
5.495
5.458
5.472
253,726
+0.00(+0.05%)
Jul 13, 2010
5.480
5.491
5.443
5.469
265,199
+0.02(+0.40%)
Jul 12, 2010
5.480
5.480
5.440
5.447
180,299
-0.01(-0.20%)
Jul 09, 2010
5.458
5.458
5.392
5.458
203,665
+0.04(+0.68%)
Jul 08, 2010
5.381
5.421
5.366
5.421
179,096
+0.04(+0.82%)
Jul 07, 2010
5.315
5.388
5.315
5.377
332,276
+0.05(+0.90%)
Jul 06, 2010
5.363
5.388
5.318
5.329
268,105
+0.00(+0.07%)
Jul 02, 2010
5.326
5.348
5.296
5.326
131,429
+0.03(+0.56%)
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
.