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
)
13.36
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Apr 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, 2016
8.198
8.227
8.198
8.204
212,533
+0.02(+0.21%)
Sep 29, 2016
8.222
8.233
8.175
8.187
202,897
-0.03(-0.35%)
Sep 28, 2016
8.222
8.256
8.204
8.216
355,976
+0.01(+0.14%)
Sep 27, 2016
8.222
8.222
8.198
8.204
307,617
-0.01(-0.14%)
Sep 26, 2016
8.193
8.233
8.187
8.216
145,524
+0.01(+0.07%)
Sep 23, 2016
8.210
8.256
8.198
8.210
185,234
-0.02(-0.21%)
Sep 22, 2016
8.227
8.274
8.199
8.227
179,905
+0.05(+0.57%)
Sep 21, 2016
8.198
8.227
8.175
8.181
156,176
+0.01(+0.12%)
Sep 20, 2016
8.160
8.206
8.131
8.171
131,457
+0.05(+0.57%)
Sep 19, 2016
8.125
8.206
8.114
8.125
84,892
-0.01(-0.07%)
Sep 16, 2016
8.125
8.143
8.108
8.131
104,570
+0.02(+0.21%)
Sep 15, 2016
8.120
8.148
8.097
8.114
218,686
+0.01(+0.07%)
Sep 14, 2016
8.068
8.131
8.051
8.108
178,233
+0.04(+0.50%)
Sep 13, 2016
8.091
8.099
8.022
8.068
238,248
-0.02(-0.28%)
Sep 12, 2016
8.091
8.108
8.062
8.091
190,541
+0.00(+0.00%)
Sep 09, 2016
8.137
8.166
8.085
8.091
163,472
-0.08(-0.98%)
Sep 08, 2016
8.114
8.200
8.114
8.171
207,093
+0.06(+0.71%)
Sep 07, 2016
8.068
8.114
8.068
8.114
110,179
+0.04(+0.50%)
Sep 06, 2016
8.079
8.085
8.068
8.074
118,247
+0.01(+0.14%)
Sep 02, 2016
8.120
8.062
8.062
8.062
133,476
-0.03(-0.36%)
Sep 01, 2016
8.079
8.102
8.072
8.091
208,111
+0.02(+0.21%)
Aug 31, 2016
8.068
8.091
8.056
8.074
208,690
+0.01(+0.07%)
Aug 30, 2016
8.068
8.068
8.051
8.068
213,324
-0.02(-0.28%)
Aug 29, 2016
8.074
8.091
8.062
8.091
270,117
+0.01(+0.14%)
Aug 26, 2016
8.074
8.091
8.062
8.079
127,590
+0.02(+0.21%)
Aug 25, 2016
8.085
8.085
8.056
8.062
168,670
-0.02(-0.21%)
Aug 24, 2016
8.097
8.097
8.062
8.079
183,961
-0.02(-0.21%)
Aug 23, 2016
8.125
8.125
8.079
8.097
234,677
+0.01(+0.07%)
Aug 22, 2016
8.108
8.125
8.082
8.091
91,981
+0.00(+0.04%)
Aug 19, 2016
8.111
8.113
8.065
8.088
218,013
-0.01(-0.07%)
Aug 18, 2016
8.094
8.122
8.080
8.094
215,667
-0.01(-0.07%)
Aug 17, 2016
8.139
8.139
8.094
8.099
215,988
-0.01(-0.14%)
Aug 16, 2016
8.128
8.139
8.105
8.111
220,528
-0.01(-0.14%)
Aug 15, 2016
8.099
8.128
8.065
8.122
216,463
+0.05(+0.64%)
Aug 12, 2016
7.968
8.099
7.957
8.071
286,191
+0.10(+1.29%)
Aug 11, 2016
7.957
7.985
7.939
7.968
142,425
+0.02(+0.22%)
Aug 10, 2016
7.957
7.991
7.911
7.951
159,738
-0.00(-0.04%)
Aug 09, 2016
7.951
7.973
7.951
7.954
79,189
-0.01(-0.11%)
Aug 08, 2016
7.957
7.972
7.951
7.962
55,480
-0.01(-0.07%)
Aug 05, 2016
7.968
7.985
7.946
7.968
99,267
+0.02(+0.22%)
Aug 04, 2016
7.991
8.000
7.939
7.951
146,111
-0.03(-0.36%)
Aug 03, 2016
7.905
7.979
7.891
7.979
221,157
+0.08(+1.01%)
Aug 02, 2016
7.911
7.911
7.859
7.899
257,333
-0.01(-0.07%)
Aug 01, 2016
7.962
7.962
7.902
7.905
89,447
-0.04(-0.50%)
Jul 29, 2016
7.939
7.957
7.914
7.945
136,668
+0.02(+0.22%)
Jul 28, 2016
7.877
7.934
7.877
7.928
155,525
+0.09(+1.09%)
Jul 27, 2016
7.894
7.899
7.842
7.842
163,832
-0.03(-0.36%)
Jul 26, 2016
7.842
7.882
7.825
7.871
142,884
+0.07(+0.88%)
Jul 25, 2016
7.802
7.842
7.791
7.802
113,702
-0.01(-0.07%)
Jul 22, 2016
7.796
7.825
7.751
7.808
181,450
+0.02(+0.22%)
Jul 21, 2016
7.774
7.808
7.774
7.791
107,148
+0.02(+0.22%)
Jul 20, 2016
7.768
7.791
7.728
7.774
472,253
+0.03(+0.41%)
Jul 19, 2016
7.725
7.742
7.702
7.742
138,357
+0.05(+0.59%)
Jul 18, 2016
7.702
7.759
7.691
7.697
248,834
+0.04(+0.52%)
Jul 15, 2016
7.725
7.736
7.646
7.657
168,444
-0.04(-0.52%)
Jul 14, 2016
7.765
7.771
7.695
7.697
268,746
-0.03(-0.37%)
Jul 13, 2016
7.754
7.793
7.708
7.725
122,717
-0.02(-0.29%)
Jul 12, 2016
7.827
7.856
7.742
7.748
156,972
-0.09(-1.09%)
Jul 11, 2016
7.776
7.833
7.776
7.833
153,769
+0.06(+0.73%)
Jul 08, 2016
7.805
7.782
7.776
7.776
131,763
-0.01(-0.07%)
Jul 07, 2016
7.731
7.782
7.714
7.782
153,667
+0.07(+0.88%)
Jul 06, 2016
7.663
7.714
7.663
7.714
137,917
+0.03(+0.44%)
Jul 05, 2016
7.680
7.680
7.611
7.680
419,585
+0.01(+0.07%)
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
.