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
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 2:39 PM EDT, May 3, 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 (%)
May 28, 2010
5.462
5.485
5.401
5.462
207,068
+0.01(+0.14%)
May 27, 2010
5.454
5.496
5.382
5.454
225,094
+0.08(+1.42%)
May 26, 2010
5.390
5.454
5.321
5.378
553,637
+0.03(+0.57%)
May 25, 2010
5.329
5.348
5.181
5.348
1,051,066
-0.14(-2.50%)
May 24, 2010
5.390
5.500
5.367
5.485
262,392
+0.02(+0.28%)
May 21, 2010
5.253
5.668
5.185
5.470
633,649
+0.13(+2.42%)
May 20, 2010
5.280
5.390
5.242
5.340
1,194,926
-0.21(-3.84%)
May 19, 2010
5.591
5.649
5.493
5.553
412,020
-0.04(-0.67%)
May 18, 2010
5.723
5.753
5.564
5.591
237,256
-0.07(-1.22%)
May 17, 2010
5.799
5.799
5.602
5.660
371,833
-0.12(-2.08%)
May 14, 2010
5.780
5.920
5.704
5.780
823,695
-0.14(-2.43%)
May 13, 2010
5.852
5.935
5.810
5.924
456,783
+0.10(+1.76%)
May 12, 2010
5.810
5.829
5.791
5.822
206,346
+0.03(+0.52%)
May 11, 2010
5.731
5.791
5.722
5.791
308,465
+0.08(+1.32%)
May 10, 2010
5.681
5.769
5.629
5.716
516,352
+0.20(+3.64%)
May 07, 2010
5.602
5.670
5.398
5.515
634,248
-0.16(-2.87%)
May 06, 2010
5.894
5.894
4.731
5.678
2,322,660
-0.26(-4.34%)
May 05, 2010
6.011
6.032
5.871
5.935
471,525
-0.15(-2.49%)
May 04, 2010
6.094
6.113
6.056
6.087
256,658
-0.03(-0.56%)
May 03, 2010
6.064
6.124
6.064
6.121
215,254
+0.05(+0.74%)
Apr 30, 2010
6.090
6.106
6.056
6.075
135,599
+0.00(+0.00%)
Apr 29, 2010
6.087
6.102
6.071
6.075
153,635
-0.00(-0.06%)
Apr 28, 2010
6.121
6.124
6.045
6.079
244,278
-0.03(-0.56%)
Apr 27, 2010
6.094
6.113
6.037
6.113
321,117
-0.00(-0.06%)
Apr 26, 2010
6.060
6.117
6.045
6.117
208,314
+0.06(+0.94%)
Apr 23, 2010
6.037
6.079
6.037
6.060
237,177
+0.00(+0.06%)
Apr 22, 2010
5.984
6.056
5.969
6.056
237,385
+0.04(+0.69%)
Apr 21, 2010
6.060
6.064
6.003
6.015
195,498
-0.03(-0.48%)
Apr 20, 2010
6.028
6.043
6.010
6.043
249,937
+0.03(+0.44%)
Apr 19, 2010
5.994
6.036
5.979
6.017
220,774
+0.03(+0.44%)
Apr 16, 2010
5.991
6.032
5.968
5.991
465,504
-0.02(-0.31%)
Apr 15, 2010
6.077
6.082
5.912
6.010
546,176
-0.06(-0.99%)
Apr 14, 2010
5.979
6.081
5.964
6.070
387,624
+0.12(+2.09%)
Apr 13, 2010
5.961
6.138
5.912
5.946
373,575
-0.02(-0.25%)
Apr 12, 2010
5.987
6.017
5.957
5.961
394,781
-0.01(-0.13%)
Apr 09, 2010
5.957
5.968
5.936
5.968
407,701
+0.03(+0.57%)
Apr 08, 2010
5.904
5.934
5.870
5.934
404,071
+0.03(+0.57%)
Apr 07, 2010
5.912
5.912
5.776
5.900
1,121,944
-0.00(-0.06%)
Apr 06, 2010
5.893
5.930
5.889
5.904
384,747
-0.01(-0.13%)
Apr 05, 2010
5.885
5.915
5.859
5.912
515,096
+0.01(+0.13%)
Apr 01, 2010
5.938
5.904
5.904
5.904
679,348
-0.03(-0.57%)
Mar 31, 2010
5.942
5.957
5.908
5.938
604,407
+0.03(+0.45%)
Mar 30, 2010
5.908
5.968
5.878
5.912
754,597
+0.03(+0.45%)
Mar 29, 2010
6.062
6.062
5.866
5.885
929,063
-0.11(-1.76%)
Mar 26, 2010
6.153
6.190
5.949
5.991
1,016,876
-0.19(-3.05%)
Mar 25, 2010
6.202
6.220
6.153
6.179
555,360
+0.01(+0.12%)
Mar 24, 2010
6.179
6.183
6.126
6.171
482,605
+0.01(+0.12%)
Mar 23, 2010
6.171
6.179
6.107
6.164
695,867
+0.03(+0.49%)
Mar 22, 2010
6.187
6.190
6.122
6.134
457,043
-0.03(-0.52%)
Mar 19, 2010
6.170
6.185
6.151
6.166
664,422
+0.02(+0.37%)
Mar 18, 2010
6.125
6.151
6.106
6.143
410,712
+0.04(+0.68%)
Mar 17, 2010
6.083
6.125
6.068
6.102
629,053
+0.03(+0.43%)
Mar 16, 2010
6.072
6.087
6.042
6.076
576,591
+0.04(+0.75%)
Mar 15, 2010
6.038
6.038
6.023
6.031
502,539
+0.00(+0.00%)
Mar 12, 2010
6.016
6.061
6.015
6.031
332,694
+0.03(+0.50%)
Mar 11, 2010
6.012
6.042
5.979
6.001
767,019
-0.00(-0.06%)
Mar 10, 2010
5.993
6.027
5.986
6.005
786,408
+0.03(+0.50%)
Mar 09, 2010
5.937
5.975
5.892
5.975
485,035
+0.06(+1.08%)
Mar 08, 2010
5.889
5.911
5.885
5.911
485,510
+0.00(+0.06%)
Mar 05, 2010
5.840
5.907
5.840
5.907
506,725
+0.06(+1.02%)
Mar 04, 2010
5.806
5.847
5.806
5.847
464,792
+0.03(+0.52%)
Mar 03, 2010
5.821
5.851
5.806
5.817
463,729
-0.01(-0.19%)
Mar 02, 2010
5.806
5.829
5.765
5.829
773,879
+0.01(+0.19%)
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
.