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 (%)
Feb 27, 2009
3.104
3.149
3.066
3.130
0
+0.03(+1.09%)
Feb 26, 2009
3.044
3.130
3.044
3.097
495,420
+0.02(+0.61%)
Feb 25, 2009
3.051
3.104
3.048
3.078
442,872
+0.00(+0.00%)
Feb 24, 2009
3.003
3.093
2.954
3.078
389,145
+0.11(+3.54%)
Feb 23, 2009
3.051
3.059
2.973
2.973
503,646
-0.08(-2.71%)
Feb 20, 2009
3.104
3.149
3.018
3.055
807,167
-0.12(-3.90%)
Feb 19, 2009
3.341
3.341
3.160
3.179
335,935
-0.02(-0.47%)
Feb 18, 2009
3.277
3.277
3.127
3.194
480,665
-0.10(-3.08%)
Feb 17, 2009
3.311
3.397
3.281
3.296
299,803
-0.11(-3.09%)
Feb 13, 2009
3.435
3.446
3.401
3.401
176,787
-0.05(-1.31%)
Feb 12, 2009
3.457
3.457
3.401
3.446
264,940
-0.04(-1.19%)
Feb 11, 2009
3.438
3.495
3.431
3.487
291,319
+0.02(+0.43%)
Feb 10, 2009
3.461
3.517
3.431
3.472
375,981
+0.00(+0.11%)
Feb 09, 2009
3.514
3.532
3.427
3.469
727,936
-0.05(-1.28%)
Feb 06, 2009
3.465
3.525
3.457
3.514
263,038
+0.02(+0.65%)
Feb 05, 2009
3.423
3.495
3.423
3.491
257,971
+0.02(+0.43%)
Feb 04, 2009
3.713
3.713
3.416
3.476
536,097
-0.05(-1.49%)
Feb 03, 2009
3.382
3.551
3.371
3.529
646,369
+0.16(+4.68%)
Feb 02, 2009
3.311
3.382
3.311
3.371
249,227
+0.00(+0.00%)
Jan 30, 2009
3.318
3.382
3.318
3.371
0
+0.03(+0.79%)
Jan 29, 2009
3.314
3.363
3.314
3.345
338,748
+0.06(+1.71%)
Jan 28, 2009
3.262
3.307
3.247
3.288
446,760
+0.05(+1.51%)
Jan 27, 2009
3.450
3.450
3.228
3.239
533,231
-0.04(-1.15%)
Jan 26, 2009
3.273
3.333
3.258
3.277
489,758
+0.00(+0.11%)
Jan 23, 2009
3.254
3.284
3.236
3.273
183,392
+0.02(+0.46%)
Jan 22, 2009
3.277
3.284
3.224
3.258
302,291
-0.02(-0.46%)
Jan 21, 2009
3.299
3.299
3.221
3.273
336,020
+0.01(+0.23%)
Jan 20, 2009
3.307
3.307
3.258
3.266
331,645
-0.06(-1.81%)
Jan 16, 2009
3.194
3.326
3.194
3.326
347,356
+0.14(+4.36%)
Jan 15, 2009
3.183
3.254
3.108
3.187
535,403
-0.03(-0.93%)
Jan 14, 2009
3.269
3.269
3.134
3.217
394,225
-0.05(-1.61%)
Jan 13, 2009
3.243
3.314
3.243
3.269
441,989
-0.02(-0.69%)
Jan 12, 2009
3.277
3.359
3.277
3.292
355,810
-0.04(-1.24%)
Jan 09, 2009
3.292
3.382
3.292
3.333
406,232
+0.01(+0.23%)
Jan 08, 2009
3.284
3.345
3.277
3.326
204,872
-0.04(-1.12%)
Jan 07, 2009
3.352
3.412
3.337
3.363
559,821
-0.06(-1.65%)
Jan 06, 2009
3.303
3.457
3.284
3.420
1,413,996
+0.20(+6.18%)
Jan 05, 2009
3.149
3.269
3.145
3.221
580,665
+0.06(+2.02%)
Jan 02, 2009
3.006
3.168
3.006
3.157
0
+0.14(+4.74%)
Jan 01, 2009
3.040
3.081
2.995
3.014
0
+0.00(+0.00%)
Dec 31, 2008
3.040
3.081
2.995
3.014
705,181
-0.07(-2.31%)
Dec 30, 2008
3.100
3.153
3.044
3.085
646,883
-0.04(-1.32%)
Dec 29, 2008
3.074
3.179
3.074
3.127
789,683
+0.03(+0.85%)
Dec 26, 2008
3.014
3.108
2.980
3.100
452,806
+0.06(+2.10%)
Dec 24, 2008
3.014
3.044
2.999
3.036
276,388
-0.01(-0.37%)
Dec 23, 2008
3.070
3.138
3.006
3.048
907,348
+0.03(+1.12%)
Dec 22, 2008
2.901
3.078
2.901
3.014
891,219
+0.08(+2.70%)
Dec 19, 2008
2.871
2.946
2.871
2.935
461,673
+0.03(+1.02%)
Dec 18, 2008
2.800
2.931
2.800
2.905
700,612
+0.08(+2.66%)
Dec 17, 2008
2.691
2.950
2.634
2.830
877,211
+0.12(+4.30%)
Dec 16, 2008
2.503
2.717
2.488
2.713
792,547
+0.19(+7.44%)
Dec 15, 2008
2.615
2.631
2.476
2.525
547,149
-0.11(-4.00%)
Dec 12, 2008
2.634
2.638
2.522
2.631
554,757
-0.02(-0.71%)
Dec 11, 2008
2.706
2.706
2.631
2.649
378,999
-0.03(-1.26%)
Dec 10, 2008
2.597
2.706
2.582
2.683
545,390
+0.06(+2.44%)
Dec 09, 2008
2.706
2.724
2.604
2.619
452,662
-0.09(-3.26%)
Dec 08, 2008
2.743
2.785
2.691
2.708
312,808
-0.00(-0.07%)
Dec 05, 2008
2.777
2.781
2.567
2.709
930,049
-0.15(-5.13%)
Dec 04, 2008
2.894
2.905
2.822
2.856
303,837
-0.08(-2.56%)
Dec 03, 2008
2.901
2.988
2.818
2.931
428,383
+0.06(+2.23%)
Dec 02, 2008
2.856
2.897
2.837
2.867
308,289
+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
.