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 (%)
Feb 28, 2019
8.617
8.636
8.585
8.636
174,431
+0.03(+0.29%)
Feb 27, 2019
8.610
8.629
8.579
8.610
159,981
-0.01(-0.07%)
Feb 26, 2019
8.648
8.648
8.566
8.617
172,606
-0.03(-0.37%)
Feb 25, 2019
8.674
8.712
8.585
8.648
204,484
-0.01(-0.15%)
Feb 22, 2019
8.484
8.674
8.484
8.661
332,397
+0.18(+2.17%)
Feb 21, 2019
8.471
8.496
8.465
8.477
156,875
+0.01(+0.15%)
Feb 20, 2019
8.465
8.484
8.452
8.465
150,614
+0.03(+0.38%)
Feb 19, 2019
8.394
8.439
8.394
8.432
205,140
+0.03(+0.38%)
Feb 15, 2019
8.394
8.426
8.394
8.401
220,083
+0.02(+0.23%)
Feb 14, 2019
8.369
8.388
8.363
8.382
151,454
+0.01(+0.15%)
Feb 13, 2019
8.401
8.420
8.363
8.369
171,707
-0.03(-0.30%)
Feb 12, 2019
8.388
8.407
8.344
8.394
368,960
+0.02(+0.23%)
Feb 11, 2019
8.363
8.401
8.357
8.376
151,893
+0.03(+0.30%)
Feb 08, 2019
8.350
8.363
8.338
8.350
107,582
-0.02(-0.23%)
Feb 07, 2019
8.376
8.388
8.350
8.369
150,278
-0.01(-0.08%)
Feb 06, 2019
8.344
8.382
8.344
8.376
149,819
+0.03(+0.30%)
Feb 05, 2019
8.369
8.388
8.344
8.350
154,546
-0.02(-0.23%)
Feb 04, 2019
8.394
8.413
8.363
8.369
152,672
-0.01(-0.15%)
Feb 01, 2019
8.363
8.407
8.363
8.382
151,852
+0.01(+0.15%)
Jan 31, 2019
8.350
8.401
8.350
8.369
116,591
-0.01(-0.08%)
Jan 30, 2019
8.331
8.376
8.319
8.376
187,529
+0.06(+0.76%)
Jan 29, 2019
8.350
8.350
8.300
8.313
202,709
-0.04(-0.45%)
Jan 28, 2019
8.306
8.350
8.294
8.350
183,965
+0.04(+0.53%)
Jan 25, 2019
8.237
8.325
8.237
8.306
277,206
+0.07(+0.84%)
Jan 24, 2019
8.287
8.294
8.218
8.237
983,165
-0.05(-0.61%)
Jan 23, 2019
8.287
8.319
8.275
8.287
259,339
+0.00(+0.00%)
Jan 22, 2019
8.376
8.376
8.287
8.287
246,751
-0.09(-1.05%)
Jan 18, 2019
8.420
8.439
8.376
8.376
203,104
-0.06(-0.75%)
Jan 17, 2019
8.401
8.439
8.388
8.439
290,671
+0.06(+0.68%)
Jan 16, 2019
8.344
8.432
8.319
8.382
420,284
+0.04(+0.53%)
Jan 15, 2019
8.275
8.357
8.275
8.338
176,966
+0.07(+0.84%)
Jan 14, 2019
8.287
8.294
8.264
8.268
210,365
-0.03(-0.30%)
Jan 11, 2019
8.369
8.385
8.281
8.294
261,814
-0.08(-0.90%)
Jan 10, 2019
8.369
8.382
8.350
8.369
250,293
-0.01(-0.15%)
Jan 09, 2019
8.470
8.470
8.376
8.382
340,801
-0.04(-0.52%)
Jan 08, 2019
8.357
8.445
8.344
8.426
194,599
+0.11(+1.36%)
Jan 07, 2019
8.218
8.357
8.218
8.313
160,592
+0.08(+1.00%)
Jan 04, 2019
8.079
8.231
8.073
8.231
249,120
+0.16(+1.95%)
Jan 03, 2019
8.048
8.109
8.048
8.073
200,886
+0.00(+0.00%)
Jan 02, 2019
7.972
8.083
7.935
8.073
328,230
+0.09(+1.18%)
Dec 31, 2018
7.972
8.035
7.934
7.979
869,542
+0.01(+0.08%)
Dec 28, 2018
7.890
8.016
7.878
7.972
827,493
+0.09(+1.20%)
Dec 27, 2018
7.853
7.991
7.821
7.878
581,831
-0.06(-0.80%)
Dec 26, 2018
7.760
7.960
7.760
7.941
607,976
+0.17(+2.17%)
Dec 24, 2018
7.748
7.804
7.685
7.773
421,075
+0.04(+0.57%)
Dec 21, 2018
7.873
7.910
7.704
7.729
786,338
-0.17(-2.14%)
Dec 20, 2018
7.786
7.904
7.779
7.898
996,262
+0.06(+0.79%)
Dec 19, 2018
7.885
7.941
7.773
7.835
894,216
-0.04(-0.47%)
Dec 18, 2018
7.922
7.966
7.863
7.873
557,034
-0.04(-0.47%)
Dec 17, 2018
8.109
8.109
7.910
7.910
371,582
-0.22(-2.75%)
Dec 14, 2018
8.184
8.215
8.121
8.134
310,360
-0.11(-1.28%)
Dec 13, 2018
8.246
8.256
8.240
8.240
306,123
-0.03(-0.38%)
Dec 12, 2018
8.233
8.296
8.233
8.271
339,806
+0.04(+0.53%)
Dec 11, 2018
8.264
8.281
8.215
8.227
256,821
-0.04(-0.45%)
Dec 10, 2018
8.302
8.327
8.252
8.264
309,844
-0.04(-0.45%)
Dec 07, 2018
8.339
8.352
8.296
8.302
220,147
-0.04(-0.52%)
Dec 06, 2018
8.308
8.426
8.308
8.345
394,714
-0.09(-1.11%)
Dec 04, 2018
8.345
8.445
8.345
8.439
754,353
+0.07(+0.89%)
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
.