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
)
12.75
-0.07 (-0.55%)
Streaming Delayed Price
Updated: 3:30 PM EDT, Sep 23, 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 (%)
Oct 31, 2005
5.498
5.498
5.426
5.473
328,514
+0.04(+0.69%)
Oct 28, 2005
5.445
5.470
5.407
5.435
317,969
+0.02(+0.29%)
Oct 27, 2005
5.445
5.451
5.417
5.420
213,790
-0.02(-0.40%)
Oct 26, 2005
5.426
5.445
5.417
5.442
335,225
+0.01(+0.23%)
Oct 25, 2005
5.426
5.442
5.404
5.429
624,434
+0.00(+0.00%)
Oct 24, 2005
5.473
5.476
5.417
5.429
356,636
-0.04(-0.74%)
Oct 21, 2005
5.417
5.473
5.382
5.470
369,739
+0.07(+1.22%)
Oct 20, 2005
5.332
5.442
5.323
5.404
596,312
+0.07(+1.23%)
Oct 19, 2005
5.389
5.401
5.288
5.338
523,450
-0.04(-0.76%)
Oct 18, 2005
5.417
5.451
5.379
5.379
261,086
-0.02(-0.35%)
Oct 17, 2005
5.439
5.455
5.370
5.398
304,547
-0.01(-0.17%)
Oct 14, 2005
5.429
5.482
5.407
5.407
173,844
-0.04(-0.70%)
Oct 13, 2005
5.551
5.551
5.435
5.445
216,666
-0.08(-1.47%)
Oct 12, 2005
5.501
5.545
5.451
5.526
301,990
-0.00(-0.06%)
Oct 11, 2005
5.548
5.573
5.479
5.529
255,334
-0.03(-0.51%)
Oct 10, 2005
5.554
5.570
5.511
5.558
278,982
+0.00(+0.06%)
Oct 07, 2005
5.451
5.554
5.448
5.554
291,445
+0.07(+1.25%)
Oct 06, 2005
5.501
5.536
5.448
5.486
300,393
-0.01(-0.17%)
Oct 05, 2005
5.532
5.551
5.492
5.495
349,606
-0.03(-0.57%)
Oct 04, 2005
5.554
5.573
5.526
5.526
342,895
-0.03(-0.56%)
Oct 03, 2005
5.526
5.579
5.511
5.558
399,458
+0.03(+0.57%)
Sep 30, 2005
5.523
5.551
5.495
5.526
295,599
+0.03(+0.51%)
Sep 29, 2005
5.451
5.532
5.439
5.498
330,751
+0.07(+1.33%)
Sep 28, 2005
5.376
5.464
5.357
5.426
436,209
+0.05(+0.99%)
Sep 27, 2005
5.414
5.451
5.335
5.373
623,475
-0.04(-0.75%)
Sep 26, 2005
5.451
5.454
5.376
5.414
385,078
-0.01(-0.12%)
Sep 23, 2005
5.420
5.476
5.395
5.420
526,646
-0.04(-0.69%)
Sep 22, 2005
5.498
5.498
5.448
5.457
394,026
-0.04(-0.74%)
Sep 21, 2005
5.523
5.526
5.479
5.498
270,992
-0.05(-0.90%)
Sep 20, 2005
5.551
5.586
5.548
5.548
463,691
-0.04(-0.67%)
Sep 19, 2005
5.564
5.598
5.554
5.586
317,010
-0.02(-0.28%)
Sep 16, 2005
5.583
5.601
5.564
5.601
156,268
+0.02(+0.34%)
Sep 15, 2005
5.614
5.614
5.551
5.583
447,393
-0.00(-0.06%)
Sep 14, 2005
5.636
5.642
5.570
5.586
649,679
-0.04(-0.78%)
Sep 13, 2005
5.604
5.645
5.601
5.629
282,497
+0.02(+0.33%)
Sep 12, 2005
5.626
5.633
5.601
5.611
303,269
-0.01(-0.22%)
Sep 09, 2005
5.645
5.648
5.604
5.623
344,812
-0.01(-0.11%)
Sep 08, 2005
5.633
5.651
5.620
5.629
355,358
-0.00(-0.06%)
Sep 07, 2005
5.642
5.655
5.620
5.633
251,179
-0.01(-0.22%)
Sep 06, 2005
5.636
5.658
5.623
5.645
223,057
+0.02(+0.28%)
Sep 02, 2005
5.661
5.661
5.620
5.629
174,803
-0.02(-0.33%)
Sep 01, 2005
5.636
5.676
5.614
5.648
365,904
+0.02(+0.33%)
Aug 31, 2005
5.648
5.667
5.617
5.629
453,465
-0.00(-0.06%)
Aug 30, 2005
5.614
5.642
5.611
5.633
328,834
+0.01(+0.22%)
Aug 29, 2005
5.617
5.633
5.611
5.620
216,986
-0.00(-0.06%)
Aug 26, 2005
5.623
5.636
5.611
5.623
237,757
+0.01(+0.17%)
Aug 25, 2005
5.633
5.645
5.604
5.614
521,213
-0.02(-0.33%)
Aug 24, 2005
5.620
5.645
5.611
5.633
429,817
+0.00(+0.00%)
Aug 23, 2005
5.620
5.639
5.617
5.633
273,868
+0.02(+0.33%)
Aug 22, 2005
5.633
5.636
5.589
5.614
349,925
-0.04(-0.66%)
Aug 19, 2005
5.620
5.651
5.611
5.651
333,628
+0.04(+0.78%)
Aug 18, 2005
5.601
5.623
5.589
5.608
392,108
+0.01(+0.11%)
Aug 17, 2005
5.601
5.611
5.586
5.601
407,128
-0.01(-0.17%)
Aug 16, 2005
5.620
5.626
5.595
5.611
423,745
-0.01(-0.17%)
Aug 15, 2005
5.586
5.623
5.567
5.620
350,565
+0.01(+0.17%)
Aug 12, 2005
5.589
5.617
5.554
5.611
202,285
+0.02(+0.34%)
Aug 11, 2005
5.570
5.611
5.554
5.592
283,136
+0.02(+0.28%)
Aug 10, 2005
5.570
5.598
5.558
5.576
351,523
+0.01(+0.11%)
Aug 09, 2005
5.604
5.620
5.558
5.570
360,471
-0.05(-0.84%)
Aug 08, 2005
5.620
5.633
5.595
5.617
367,821
+0.00(+0.00%)
Aug 05, 2005
5.614
5.633
5.614
5.617
132,620
+0.00(+0.00%)
Aug 04, 2005
5.620
5.633
5.611
5.617
342,575
-0.00(-0.07%)
Aug 03, 2005
5.608
5.633
5.608
5.621
289,527
+0.00(+0.07%)
Aug 02, 2005
5.586
5.626
5.573
5.617
305,506
+0.03(+0.62%)
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
.