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 (%)
May 29, 2009
3.800
3.870
3.800
3.848
319,570
+0.04(+1.18%)
May 28, 2009
3.770
3.841
3.733
3.803
314,115
+0.06(+1.59%)
May 27, 2009
3.747
3.762
3.718
3.744
274,496
+0.02(+0.50%)
May 26, 2009
3.673
3.729
3.673
3.725
370,493
+0.04(+1.01%)
May 22, 2009
3.695
3.703
3.673
3.688
205,968
+0.01(+0.30%)
May 21, 2009
3.703
3.710
3.669
3.677
154,634
-0.03(-0.70%)
May 20, 2009
3.692
3.718
3.672
3.703
220,929
+0.03(+0.91%)
May 19, 2009
3.673
3.699
3.665
3.669
258,319
-0.00(-0.10%)
May 18, 2009
3.595
3.673
3.587
3.673
214,674
+0.07(+2.07%)
May 15, 2009
3.632
3.639
3.561
3.598
185,700
+0.00(+0.10%)
May 14, 2009
3.554
3.595
3.520
3.595
264,129
+0.07(+2.01%)
May 13, 2009
3.621
3.621
3.509
3.524
524,051
-0.12(-3.17%)
May 12, 2009
3.669
3.684
3.632
3.639
206,653
-0.01(-0.31%)
May 11, 2009
3.628
3.662
3.610
3.651
468,137
-0.01(-0.31%)
May 08, 2009
3.669
3.688
3.639
3.662
439,531
+0.01(+0.31%)
May 07, 2009
3.710
3.714
3.636
3.651
313,503
-0.02(-0.49%)
May 06, 2009
3.624
3.677
3.604
3.668
436,664
+0.06(+1.63%)
May 05, 2009
3.636
3.636
3.587
3.610
259,001
-0.02(-0.51%)
May 04, 2009
3.561
3.632
3.557
3.628
305,006
+0.08(+2.31%)
May 01, 2009
3.509
3.546
3.487
3.546
316,735
+0.06(+1.82%)
Apr 30, 2009
3.446
3.490
3.420
3.483
396,594
+0.07(+2.19%)
Apr 29, 2009
3.390
3.442
3.384
3.408
273,908
+0.01(+0.44%)
Apr 28, 2009
3.405
3.412
3.375
3.394
189,987
-0.02(-0.55%)
Apr 27, 2009
3.420
3.423
3.391
3.412
88,342
-0.01(-0.43%)
Apr 24, 2009
3.382
3.427
3.382
3.427
251,457
+0.01(+0.33%)
Apr 23, 2009
3.401
3.423
3.360
3.416
267,957
+0.06(+1.89%)
Apr 22, 2009
3.382
3.423
3.349
3.353
319,245
-0.03(-0.77%)
Apr 21, 2009
3.289
3.394
3.285
3.379
267,519
-0.01(-0.44%)
Apr 20, 2009
3.408
3.464
3.345
3.394
579,712
-0.02(-0.55%)
Apr 17, 2009
3.353
3.457
3.353
3.412
681,102
+0.08(+2.53%)
Apr 16, 2009
3.282
3.349
3.278
3.328
447,509
+0.08(+2.34%)
Apr 15, 2009
3.159
3.256
3.159
3.252
228,811
+0.08(+2.46%)
Apr 14, 2009
3.148
3.196
3.148
3.174
391,789
+0.03(+0.83%)
Apr 13, 2009
3.170
3.222
3.144
3.148
655,556
-0.06(-1.86%)
Apr 09, 2009
3.245
3.245
3.118
3.207
723,270
+0.01(+0.23%)
Apr 08, 2009
3.397
3.397
3.140
3.200
225,034
+0.05(+1.66%)
Apr 07, 2009
3.110
3.161
3.110
3.148
119,378
-0.04(-1.17%)
Apr 06, 2009
3.174
3.185
3.110
3.185
163,735
-0.04(-1.27%)
Apr 03, 2009
3.185
3.241
3.181
3.226
219,101
+0.01(+0.35%)
Apr 02, 2009
3.192
3.237
3.192
3.215
194,271
+0.05(+1.65%)
Apr 01, 2009
3.021
3.174
3.021
3.163
223,826
+0.09(+2.78%)
Mar 31, 2009
2.958
3.088
2.958
3.077
266,845
+0.10(+3.25%)
Mar 30, 2009
3.062
3.062
2.954
2.980
292,687
-0.15(-4.88%)
Mar 26, 2009
3.107
3.140
3.095
3.133
308,442
+0.05(+1.57%)
Mar 25, 2009
3.129
3.129
3.058
3.084
234,529
-0.01(-0.24%)
Mar 24, 2009
3.114
3.114
3.051
3.092
163,233
-0.02(-0.72%)
Mar 23, 2009
3.062
3.129
3.052
3.114
464,677
+0.14(+4.63%)
Mar 20, 2009
3.062
3.062
2.954
2.976
375,899
-0.07(-2.44%)
Mar 19, 2009
3.122
3.124
3.043
3.051
270,451
-0.07(-2.38%)
Mar 18, 2009
3.114
3.125
3.092
3.125
187,316
+0.02(+0.72%)
Mar 17, 2009
3.122
3.122
3.073
3.103
201,353
-0.01(-0.36%)
Mar 16, 2009
3.151
3.151
3.107
3.114
260,985
+0.01(+0.48%)
Mar 13, 2009
3.256
3.256
3.055
3.099
0
-0.08(-2.46%)
Mar 12, 2009
2.935
3.181
2.920
3.177
1,083,291
+0.28(+9.78%)
Mar 11, 2009
2.757
2.917
2.745
2.894
412,280
+0.14(+5.00%)
Mar 10, 2009
2.697
2.768
2.634
2.757
507,283
+0.15(+5.56%)
Mar 09, 2009
2.608
2.637
2.590
2.611
498,701
-0.05(-1.96%)
Mar 06, 2009
2.723
2.738
2.634
2.663
0
-0.12(-4.16%)
Mar 05, 2009
2.775
2.928
2.745
2.779
705,397
-0.08(-2.74%)
Mar 04, 2009
2.779
2.894
2.779
2.857
670,863
-0.06(-1.92%)
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
.