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
)
13.44
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005
7.077
7.081
6.987
7.032
231,697
+0.03(+0.48%)
Mar 30, 2005
6.961
7.017
6.947
6.999
213,172
+0.05(+0.75%)
Mar 29, 2005
6.965
7.036
6.947
6.947
318,148
-0.06(-0.80%)
Mar 28, 2005
7.077
7.118
6.932
7.002
454,804
-0.08(-1.10%)
Mar 24, 2005
7.110
7.155
7.081
7.081
348,217
+0.00(+0.00%)
Mar 23, 2005
7.092
7.129
7.077
7.081
485,679
-0.04(-0.58%)
Mar 22, 2005
7.114
7.159
7.099
7.122
298,817
-0.03(-0.36%)
Mar 21, 2005
7.122
7.181
7.088
7.148
525,682
+0.03(+0.37%)
Mar 18, 2005
7.159
7.159
7.122
7.122
247,806
-0.02(-0.31%)
Mar 17, 2005
7.185
7.185
7.144
7.144
296,401
-0.03(-0.42%)
Mar 16, 2005
7.159
7.185
7.148
7.174
346,606
+0.03(+0.36%)
Mar 15, 2005
7.189
7.200
7.125
7.148
283,782
-0.04(-0.52%)
Mar 14, 2005
7.185
7.204
7.151
7.185
235,456
+0.00(+0.00%)
Mar 11, 2005
7.207
7.226
7.151
7.185
247,806
-0.02(-0.31%)
Mar 10, 2005
7.237
7.241
7.200
7.207
233,845
-0.02(-0.26%)
Mar 09, 2005
7.256
7.256
7.211
7.226
298,012
-0.03(-0.41%)
Mar 08, 2005
7.263
7.274
7.237
7.256
342,579
-0.00(-0.05%)
Mar 07, 2005
7.263
7.282
7.248
7.259
445,675
-0.00(-0.05%)
Mar 04, 2005
7.233
7.267
7.218
7.263
442,185
+0.01(+0.10%)
Mar 03, 2005
7.248
7.263
7.226
7.256
309,288
+0.03(+0.41%)
Mar 02, 2005
7.189
7.237
7.170
7.226
482,457
+0.04(+0.52%)
Mar 01, 2005
7.174
7.192
7.144
7.189
325,934
+0.03(+0.36%)
Feb 28, 2005
7.185
7.185
7.133
7.163
332,377
+0.02(+0.31%)
Feb 25, 2005
7.189
7.189
7.110
7.140
411,042
-0.02(-0.31%)
Feb 24, 2005
7.118
7.163
7.077
7.163
475,745
+0.09(+1.21%)
Feb 23, 2005
7.110
7.110
7.055
7.077
463,664
-0.03(-0.47%)
Feb 22, 2005
7.185
7.185
7.077
7.110
477,356
-0.06(-0.88%)
Feb 18, 2005
7.163
7.174
7.133
7.174
372,649
+0.01(+0.21%)
Feb 17, 2005
7.211
7.215
7.136
7.159
357,614
-0.07(-0.93%)
Feb 16, 2005
7.211
7.233
7.189
7.226
295,864
+0.04(+0.52%)
Feb 15, 2005
7.215
7.233
7.177
7.189
283,245
-0.02(-0.26%)
Feb 14, 2005
7.263
7.263
7.200
7.207
261,498
-0.05(-0.72%)
Feb 11, 2005
7.259
7.278
7.233
7.259
355,466
+0.00(+0.00%)
Feb 10, 2005
7.267
7.271
7.230
7.259
426,613
+0.03(+0.36%)
Feb 09, 2005
7.271
7.274
7.215
7.233
264,452
-0.01(-0.21%)
Feb 08, 2005
7.278
7.278
7.230
7.248
236,798
-0.03(-0.36%)
Feb 07, 2005
7.297
7.300
7.237
7.274
341,237
-0.00(-0.05%)
Feb 04, 2005
7.252
7.278
7.215
7.278
517,359
+0.04(+0.57%)
Feb 03, 2005
7.185
7.245
7.174
7.237
357,883
+0.06(+0.78%)
Feb 02, 2005
7.204
7.207
7.148
7.181
228,207
-0.01(-0.21%)
Feb 01, 2005
7.226
7.226
7.174
7.196
309,288
+0.01(+0.10%)
Jan 31, 2005
7.196
7.245
7.174
7.189
430,909
+0.01(+0.10%)
Jan 28, 2005
7.159
7.196
7.151
7.181
218,273
+0.01(+0.21%)
Jan 27, 2005
7.159
7.192
7.133
7.166
273,043
+0.04(+0.52%)
Jan 26, 2005
7.207
7.207
7.125
7.129
420,170
-0.04(-0.57%)
Jan 25, 2005
7.252
7.252
7.159
7.170
299,623
-0.06(-0.82%)
Jan 24, 2005
7.263
7.263
7.185
7.230
293,179
-0.01(-0.10%)
Jan 21, 2005
7.215
7.263
7.204
7.237
425,539
+0.02(+0.31%)
Jan 20, 2005
7.218
7.230
7.181
7.215
299,891
-0.00(-0.05%)
Jan 19, 2005
7.248
7.259
7.181
7.218
449,703
-0.01(-0.21%)
Jan 18, 2005
7.233
7.245
7.211
7.233
343,653
+0.00(+0.00%)
Jan 14, 2005
7.222
7.248
7.215
7.233
292,911
+0.01(+0.15%)
Jan 13, 2005
7.226
7.233
7.207
7.222
329,692
+0.00(+0.00%)
Jan 12, 2005
7.218
7.233
7.204
7.222
279,755
+0.01(+0.10%)
Jan 11, 2005
7.226
7.226
7.189
7.215
318,416
-0.02(-0.26%)
Jan 10, 2005
7.189
7.259
7.170
7.233
454,804
+0.08(+1.09%)
Jan 07, 2005
7.151
7.185
7.129
7.155
285,930
+0.01(+0.16%)
Jan 06, 2005
7.122
7.155
7.114
7.144
289,152
+0.04(+0.52%)
Jan 05, 2005
7.122
7.129
7.081
7.107
335,330
-0.01(-0.21%)
Jan 04, 2005
7.099
7.122
7.096
7.122
348,754
+0.02(+0.31%)
Jan 03, 2005
7.088
7.114
7.062
7.099
303,381
+0.01(+0.16%)
Dec 31, 2004
7.066
7.088
7.036
7.088
623,677
+0.04(+0.53%)
Dec 30, 2004
7.040
7.055
7.017
7.051
527,025
+0.03(+0.37%)
Dec 29, 2004
7.040
7.055
7.014
7.025
403,256
+0.00(+0.05%)
Dec 28, 2004
7.040
7.055
7.002
7.021
578,036
-0.03(-0.37%)
Dec 27, 2004
6.973
7.055
6.920
7.047
527,562
+0.10(+1.50%)
Dec 23, 2004
6.984
7.002
6.935
6.943
572,398
-0.01(-0.16%)
Dec 22, 2004
6.999
6.999
6.939
6.954
775,100
-0.02(-0.27%)
Dec 21, 2004
7.047
7.047
6.947
6.973
907,997
-0.09(-1.21%)
Dec 20, 2004
7.077
7.081
7.028
7.058
362,447
-0.01(-0.16%)
Dec 17, 2004
7.088
7.092
7.010
7.069
415,606
-0.01(-0.21%)
Dec 16, 2004
7.096
7.110
7.043
7.084
500,177
-0.00(-0.05%)
Dec 15, 2004
7.114
7.114
7.058
7.088
563,001
-0.03(-0.37%)
Dec 14, 2004
7.081
7.118
7.066
7.114
632,269
+0.05(+0.69%)
Dec 13, 2004
7.092
7.092
7.025
7.066
477,893
-0.02(-0.26%)
Dec 10, 2004
7.069
7.099
7.025
7.084
491,317
+0.03(+0.42%)
Dec 09, 2004
6.999
7.058
6.976
7.055
615,086
+0.07(+1.07%)
Dec 08, 2004
6.898
6.995
6.846
6.980
695,898
+0.07(+0.97%)
Dec 07, 2004
6.950
6.954
6.909
6.913
424,466
-0.04(-0.64%)
Dec 06, 2004
7.025
7.025
6.928
6.958
310,899
-0.07(-0.95%)
Dec 03, 2004
7.021
7.036
6.950
7.025
305,798
+0.03(+0.43%)
Dec 02, 2004
7.036
7.040
6.965
6.995
333,988
-0.03(-0.37%)
Dec 01, 2004
7.055
7.099
6.995
7.021
372,917
-0.03(-0.37%)
Nov 30, 2004
7.043
7.051
7.002
7.047
486,216
+0.02(+0.32%)
Nov 29, 2004
7.069
7.077
6.987
7.025
389,026
-0.04(-0.63%)
Nov 26, 2004
7.096
7.096
7.021
7.069
114,372
+0.01(+0.16%)
Nov 24, 2004
7.028
7.073
7.010
7.058
234,114
+0.05(+0.69%)
Nov 23, 2004
7.040
7.069
6.991
7.010
697,778
-0.06(-0.79%)
Nov 22, 2004
7.084
7.096
7.014
7.066
398,960
-0.02(-0.26%)
Nov 19, 2004
7.118
7.118
7.047
7.084
339,894
-0.00(-0.05%)
Nov 18, 2004
7.133
7.144
7.077
7.088
304,724
-0.04(-0.63%)
Nov 17, 2004
7.107
7.133
7.077
7.133
336,673
+0.03(+0.47%)
Nov 16, 2004
7.077
7.099
7.055
7.099
350,902
+0.00(+0.05%)
Nov 15, 2004
7.110
7.129
7.073
7.096
265,257
-0.00(-0.05%)
Nov 12, 2004
7.125
7.144
7.066
7.099
258,814
-0.03(-0.47%)
Nov 11, 2004
7.107
7.133
7.084
7.133
369,427
+0.05(+0.68%)
Nov 10, 2004
7.114
7.114
7.066
7.084
297,475
-0.03(-0.42%)
Nov 09, 2004
7.066
7.114
7.058
7.114
330,498
+0.04(+0.58%)
Nov 08, 2004
7.084
7.084
7.040
7.073
284,319
+0.01(+0.21%)
Nov 05, 2004
7.096
7.107
7.040
7.058
295,058
-0.03(-0.42%)
Nov 04, 2004
7.069
7.107
7.043
7.088
291,837
+0.02(+0.32%)
Nov 03, 2004
7.058
7.088
7.021
7.066
258,545
+0.03(+0.37%)
Nov 02, 2004
7.051
7.066
7.021
7.040
170,752
-0.01(-0.11%)
Nov 01, 2004
7.062
7.077
7.021
7.047
304,724
+0.02(+0.26%)
Oct 29, 2004
7.055
7.066
7.010
7.028
244,047
+0.02(+0.27%)
Oct 28, 2004
7.051
7.051
7.002
7.010
210,487
-0.01(-0.16%)
Oct 27, 2004
7.058
7.077
6.984
7.021
319,222
-0.03(-0.42%)
Oct 26, 2004
7.092
7.096
6.958
7.051
622,872
-0.01(-0.16%)
Oct 25, 2004
7.129
7.129
7.002
7.062
435,742
-0.05(-0.68%)
Oct 22, 2004
7.118
7.144
7.099
7.110
382,851
-0.02(-0.31%)
Oct 21, 2004
7.114
7.133
7.088
7.133
332,109
-0.00(-0.05%)
Oct 20, 2004
7.122
7.136
7.081
7.136
318,416
+0.04(+0.58%)
Oct 19, 2004
7.140
7.140
7.092
7.096
184,176
-0.02(-0.26%)
Oct 18, 2004
7.114
7.136
7.081
7.114
269,553
+0.02(+0.26%)
Oct 15, 2004
7.114
7.151
7.062
7.096
198,137
+0.01(+0.21%)
Oct 14, 2004
7.140
7.144
7.081
7.081
155,718
-0.02(-0.31%)
Oct 13, 2004
7.099
7.148
7.010
7.103
279,755
+0.00(+0.05%)
Oct 12, 2004
7.107
7.110
7.062
7.099
218,273
+0.00(+0.00%)
Oct 11, 2004
7.151
7.166
7.096
7.099
218,810
-0.05(-0.73%)
Oct 08, 2004
7.155
7.163
7.136
7.151
150,885
-0.00(-0.05%)
Oct 07, 2004
7.174
7.174
7.148
7.155
138,266
-0.01(-0.21%)
Oct 06, 2004
7.170
7.185
7.148
7.170
126,185
+0.00(+0.00%)
Oct 05, 2004
7.170
7.177
7.129
7.170
256,397
-0.02(-0.26%)
Oct 04, 2004
7.196
7.196
7.159
7.189
124,305
-0.01(-0.10%)
Oct 01, 2004
7.189
7.218
7.174
7.196
263,378
+0.04(+0.52%)
Sep 30, 2004
7.166
7.192
7.159
7.159
205,655
+0.03(+0.37%)
Sep 29, 2004
7.118
7.159
7.099
7.133
295,327
+0.04(+0.52%)
Sep 28, 2004
7.077
7.114
7.077
7.096
256,129
+0.03(+0.37%)
Sep 27, 2004
7.144
7.148
7.051
7.069
436,279
-0.06(-0.89%)
Sep 24, 2004
7.129
7.163
7.114
7.133
342,848
+0.05(+0.74%)
Sep 23, 2004
7.148
7.163
7.040
7.081
637,907
-0.07(-0.94%)
Sep 22, 2004
7.181
7.189
7.125
7.148
301,502
-0.04(-0.52%)
Sep 21, 2004
7.177
7.211
7.159
7.185
259,888
-0.01(-0.16%)
Sep 20, 2004
7.222
7.222
7.174
7.196
216,394
+0.00(+0.00%)
Sep 17, 2004
7.181
7.218
7.159
7.196
137,193
-0.00(-0.05%)
Sep 16, 2004
7.215
7.245
7.196
7.200
153,838
-0.03(-0.46%)
Sep 15, 2004
7.226
7.248
7.177
7.233
231,966
+0.01(+0.21%)
Sep 14, 2004
7.215
7.245
7.192
7.218
265,526
-0.03(-0.36%)
Sep 13, 2004
7.233
7.300
7.222
7.245
363,789
+0.01(+0.15%)
Sep 10, 2004
7.252
7.278
7.230
7.233
188,204
-0.06(-0.77%)
Sep 09, 2004
7.226
7.289
7.218
7.289
295,864
+0.06(+0.77%)
Sep 08, 2004
7.248
7.267
7.192
7.233
259,888
-0.01(-0.10%)
Sep 07, 2004
7.256
7.289
7.230
7.241
158,939
-0.03(-0.41%)
Sep 03, 2004
7.248
7.274
7.226
7.271
174,243
+0.03(+0.41%)
Sep 02, 2004
7.226
7.248
7.211
7.241
122,158
+0.03(+0.47%)
Sep 01, 2004
7.226
7.237
7.192
7.207
215,589
+0.00(+0.00%)
Aug 31, 2004
7.252
7.256
7.174
7.207
369,696
-0.01(-0.21%)
Aug 30, 2004
7.211
7.259
7.207
7.222
215,589
+0.01(+0.21%)
Aug 27, 2004
7.237
7.241
7.204
7.207
136,656
-0.04(-0.51%)
Aug 26, 2004
7.278
7.289
7.200
7.245
299,354
-0.02(-0.26%)
Aug 25, 2004
7.215
7.263
7.200
7.263
197,600
+0.04(+0.52%)
Aug 24, 2004
7.308
7.308
7.218
7.226
260,425
-0.07(-0.92%)
Aug 23, 2004
7.252
7.312
7.248
7.293
244,853
-0.03(-0.46%)
Aug 20, 2004
7.285
7.330
7.263
7.326
236,261
-0.00(-0.05%)
Aug 19, 2004
7.375
7.379
7.271
7.330
285,125
-0.04(-0.61%)
Aug 18, 2004
7.379
7.405
7.364
7.375
148,200
-0.00(-0.05%)
Aug 17, 2004
7.390
7.427
7.356
7.379
199,211
-0.03(-0.40%)
Aug 16, 2004
7.375
7.434
7.375
7.408
156,523
+0.03(+0.40%)
Aug 13, 2004
7.360
7.479
7.360
7.379
226,596
+0.04(+0.51%)
Aug 12, 2004
7.308
7.364
7.308
7.341
103,901
+0.03(+0.46%)
Aug 11, 2004
7.245
7.334
7.245
7.308
260,962
+0.06(+0.87%)
Aug 10, 2004
7.256
7.259
7.230
7.245
148,200
+0.01(+0.21%)
Aug 09, 2004
7.338
7.364
7.207
7.230
396,275
-0.11(-1.52%)
Aug 06, 2004
7.338
7.345
7.338
7.341
190,620
+0.00(+0.05%)
Aug 05, 2004
7.338
7.353
7.338
7.338
453,730
-0.11(-1.50%)
Aug 04, 2004
7.449
7.453
7.449
7.449
93,162
+0.00(+0.00%)
Aug 03, 2004
7.431
7.453
7.431
7.449
288,346
+0.00(+0.00%)
Aug 02, 2004
7.453
7.453
7.412
7.449
166,457
+0.00(+0.00%)
Jul 30, 2004
7.449
7.453
7.449
7.449
89,672
+0.00(+0.00%)
Jul 29, 2004
7.431
7.453
7.431
7.449
317,074
+0.00(+0.00%)
Jul 28, 2004
7.449
7.453
7.449
7.449
159,476
+0.00(+0.00%)
Jul 27, 2004
7.420
7.453
7.420
7.449
599,514
+0.00(+0.00%)
Jul 26, 2004
7.453
7.453
7.408
7.449
629,852
+0.00(+0.00%)
Jul 23, 2004
7.367
7.453
7.367
7.449
722,209
+0.00(+0.00%)
Jul 22, 2004
7.449
7.453
7.449
7.449
206,729
+0.00(+0.00%)
Jul 21, 2004
7.449
7.453
7.449
7.449
203,775
+0.00(+0.00%)
Jul 20, 2004
7.449
7.453
7.449
7.449
115,446
+0.00(+0.00%)
Jul 19, 2004
7.449
7.453
7.449
7.449
142,831
+0.00(+0.00%)
Jul 16, 2004
7.449
7.453
7.449
7.449
94,236
+0.00(+0.00%)
Jul 15, 2004
7.449
7.453
7.449
7.449
235,993
-0.00(-0.05%)
Jul 14, 2004
7.449
7.453
7.449
7.453
197,869
+0.00(+0.05%)
Jul 13, 2004
7.449
7.453
7.449
7.449
150,080
+0.00(+0.00%)
Jul 12, 2004
7.449
7.453
7.449
7.449
130,481
+0.00(+0.00%)
Jul 09, 2004
7.449
7.453
7.449
7.449
103,901
-0.00(-0.05%)
Jul 08, 2004
7.449
7.453
7.449
7.453
147,663
+0.00(+0.05%)
Jul 07, 2004
7.449
7.453
7.449
7.449
135,850
+0.00(+0.00%)
Jul 06, 2004
7.449
7.453
7.449
7.449
310,093
-0.00(-0.05%)
Jul 02, 2004
7.449
7.453
7.449
7.453
99,874
+0.00(+0.05%)
Jul 01, 2004
7.453
7.453
7.449
7.449
274,654
-0.00(-0.05%)
Jun 30, 2004
7.449
7.453
7.449
7.453
335,330
+0.00(+0.05%)
Jun 29, 2004
7.449
7.453
7.449
7.449
133,971
+0.00(+0.00%)
Jun 28, 2004
7.449
7.453
7.449
7.449
244,047
+0.00(+0.00%)
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
.