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
)
12.82
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2005
5.523
5.551
5.494
5.526
295,627
+0.03(+0.51%)
Sep 29, 2005
5.451
5.532
5.438
5.498
330,783
+0.07(+1.33%)
Sep 28, 2005
5.376
5.463
5.357
5.426
436,250
+0.05(+0.99%)
Sep 27, 2005
5.413
5.451
5.335
5.372
623,534
-0.04(-0.75%)
Sep 26, 2005
5.451
5.454
5.376
5.413
385,115
-0.01(-0.12%)
Sep 23, 2005
5.419
5.476
5.394
5.419
526,696
-0.04(-0.69%)
Sep 22, 2005
5.498
5.498
5.447
5.457
394,063
-0.04(-0.74%)
Sep 21, 2005
5.523
5.526
5.479
5.498
271,018
-0.05(-0.90%)
Sep 20, 2005
5.551
5.585
5.548
5.548
463,736
-0.04(-0.67%)
Sep 19, 2005
5.563
5.598
5.554
5.585
317,040
-0.02(-0.28%)
Sep 16, 2005
5.582
5.601
5.563
5.601
156,283
+0.02(+0.34%)
Sep 15, 2005
5.613
5.613
5.551
5.582
447,436
-0.00(-0.06%)
Sep 14, 2005
5.635
5.641
5.569
5.585
649,741
-0.04(-0.78%)
Sep 13, 2005
5.604
5.645
5.601
5.629
282,524
+0.02(+0.33%)
Sep 12, 2005
5.626
5.632
5.601
5.610
303,298
-0.01(-0.22%)
Sep 09, 2005
5.645
5.648
5.604
5.623
344,845
-0.01(-0.11%)
Sep 08, 2005
5.632
5.651
5.620
5.629
355,392
-0.00(-0.06%)
Sep 07, 2005
5.641
5.654
5.620
5.632
251,203
-0.01(-0.22%)
Sep 06, 2005
5.635
5.657
5.623
5.645
223,079
+0.02(+0.28%)
Sep 02, 2005
5.660
5.660
5.620
5.629
174,819
-0.02(-0.33%)
Sep 01, 2005
5.635
5.676
5.613
5.648
365,939
+0.02(+0.33%)
Aug 31, 2005
5.648
5.667
5.616
5.629
453,508
-0.00(-0.06%)
Aug 30, 2005
5.613
5.641
5.610
5.632
328,865
+0.01(+0.22%)
Aug 29, 2005
5.616
5.632
5.610
5.620
217,006
-0.00(-0.06%)
Aug 26, 2005
5.623
5.635
5.610
5.623
237,780
+0.01(+0.17%)
Aug 25, 2005
5.632
5.645
5.604
5.613
521,263
-0.02(-0.33%)
Aug 24, 2005
5.620
5.645
5.610
5.632
429,858
+0.00(+0.00%)
Aug 23, 2005
5.620
5.638
5.616
5.632
273,895
+0.02(+0.33%)
Aug 22, 2005
5.632
5.635
5.588
5.613
349,959
-0.04(-0.66%)
Aug 19, 2005
5.620
5.651
5.610
5.651
333,659
+0.04(+0.78%)
Aug 18, 2005
5.601
5.623
5.588
5.607
392,146
+0.01(+0.11%)
Aug 17, 2005
5.601
5.610
5.585
5.601
407,167
-0.01(-0.17%)
Aug 16, 2005
5.620
5.626
5.595
5.610
423,786
-0.01(-0.17%)
Aug 15, 2005
5.585
5.623
5.566
5.620
350,598
+0.01(+0.17%)
Aug 12, 2005
5.588
5.616
5.554
5.610
202,305
+0.02(+0.34%)
Aug 11, 2005
5.569
5.610
5.554
5.591
283,163
+0.02(+0.28%)
Aug 10, 2005
5.569
5.598
5.557
5.576
351,557
+0.01(+0.11%)
Aug 09, 2005
5.604
5.620
5.557
5.569
360,506
-0.05(-0.84%)
Aug 08, 2005
5.620
5.632
5.595
5.616
367,856
+0.00(+0.00%)
Aug 05, 2005
5.613
5.632
5.613
5.616
132,633
+0.00(+0.00%)
Aug 04, 2005
5.620
5.632
5.610
5.616
342,608
-0.00(-0.07%)
Aug 03, 2005
5.607
5.632
5.607
5.620
289,555
+0.00(+0.07%)
Aug 02, 2005
5.585
5.626
5.573
5.616
305,535
+0.03(+0.62%)
Aug 01, 2005
5.532
5.620
5.532
5.582
358,268
+0.03(+0.51%)
Jul 29, 2005
5.563
5.576
5.513
5.554
410,363
+0.02(+0.34%)
Jul 28, 2005
5.507
5.551
5.494
5.535
384,156
+0.03(+0.51%)
Jul 27, 2005
5.535
5.569
5.501
5.507
588,059
-0.02(-0.40%)
Jul 26, 2005
5.563
5.591
5.516
5.529
533,088
-0.03(-0.62%)
Jul 25, 2005
5.610
5.610
5.554
5.563
299,462
-0.01(-0.17%)
Jul 22, 2005
5.541
5.598
5.541
5.573
349,639
+0.03(+0.56%)
Jul 21, 2005
5.569
5.569
5.526
5.541
396,940
-0.02(-0.33%)
Jul 20, 2005
5.554
5.582
5.548
5.559
227,233
-0.05(-0.90%)
Jul 19, 2005
5.595
5.616
5.557
5.610
334,299
+0.01(+0.22%)
Jul 18, 2005
5.629
5.629
5.588
5.598
233,625
-0.03(-0.50%)
Jul 15, 2005
5.616
5.626
5.591
5.626
342,608
+0.01(+0.17%)
Jul 14, 2005
5.576
5.616
5.541
5.616
419,951
+0.04(+0.79%)
Jul 13, 2005
5.538
5.582
5.504
5.573
511,356
+0.02(+0.28%)
Jul 12, 2005
5.585
5.601
5.519
5.557
382,877
-0.05(-0.84%)
Jul 11, 2005
5.610
5.616
5.563
5.604
191,758
+0.02(+0.28%)
Jul 08, 2005
5.598
5.613
5.573
5.588
321,195
+0.01(+0.11%)
Jul 07, 2005
5.616
5.623
5.569
5.582
384,156
-0.02(-0.34%)
Jul 06, 2005
5.563
5.616
5.538
5.601
349,639
+0.05(+0.96%)
Jul 05, 2005
5.551
5.551
5.479
5.548
304,576
+0.01(+0.17%)
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
.