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
)
13.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 29, 2010
5.733
5.733
5.606
5.634
659,569
-0.10(-1.79%)
Jan 28, 2010
5.718
5.774
5.625
5.737
735,311
+0.02(+0.39%)
Jan 27, 2010
5.707
5.744
5.647
5.714
773,104
+0.05(+0.92%)
Jan 26, 2010
5.703
5.766
5.655
5.662
1,161,964
-0.02(-0.39%)
Jan 25, 2010
5.658
5.684
5.629
5.684
623,728
+0.07(+1.19%)
Jan 22, 2010
5.595
5.640
5.580
5.617
713,483
+0.05(+0.87%)
Jan 21, 2010
5.565
5.588
5.532
5.569
592,284
+0.03(+0.47%)
Jan 20, 2010
5.509
5.550
5.509
5.543
341,357
+0.04(+0.74%)
Jan 19, 2010
5.509
5.513
5.476
5.502
437,901
+0.01(+0.24%)
Jan 15, 2010
5.521
5.488
5.488
5.488
375,566
-0.01(-0.11%)
Jan 14, 2010
5.476
5.498
5.472
5.494
338,944
+0.04(+0.68%)
Jan 13, 2010
5.457
5.457
5.427
5.457
367,467
+0.03(+0.48%)
Jan 12, 2010
5.394
5.439
5.386
5.431
291,489
+0.03(+0.62%)
Jan 11, 2010
5.386
5.424
5.383
5.398
377,636
+0.04(+0.84%)
Jan 08, 2010
5.349
5.360
5.334
5.353
351,223
+0.03(+0.63%)
Jan 07, 2010
5.304
5.331
5.286
5.319
302,032
+0.03(+0.56%)
Jan 06, 2010
5.319
5.342
5.275
5.290
421,408
-0.01(-0.14%)
Jan 05, 2010
5.308
5.316
5.271
5.297
432,111
+0.00(+0.00%)
Jan 04, 2010
5.297
5.334
5.241
5.297
427,469
+0.02(+0.42%)
Dec 31, 2009
5.338
5.275
5.275
5.275
376,909
-0.02(-0.39%)
Dec 30, 2009
5.327
5.338
5.290
5.295
235,925
-0.02(-0.46%)
Dec 29, 2009
5.286
5.327
5.286
5.319
292,322
-0.01(-0.14%)
Dec 28, 2009
5.304
5.345
5.252
5.327
437,534
+0.04(+0.78%)
Dec 24, 2009
5.234
5.286
5.211
5.286
208,859
+0.07(+1.28%)
Dec 23, 2009
5.159
5.219
5.159
5.219
407,367
+0.04(+0.72%)
Dec 22, 2009
5.204
5.204
5.141
5.182
530,172
-0.01(-0.22%)
Dec 21, 2009
5.208
5.215
5.193
5.193
444,809
+0.01(+0.29%)
Dec 18, 2009
5.118
5.178
5.114
5.178
357,894
+0.06(+1.21%)
Dec 17, 2009
5.141
5.159
5.114
5.116
499,299
-0.03(-0.62%)
Dec 16, 2009
5.100
5.148
5.094
5.148
345,298
+0.07(+1.29%)
Dec 15, 2009
5.070
5.085
5.059
5.082
283,382
+0.02(+0.32%)
Dec 14, 2009
5.070
5.103
5.059
5.066
480,693
+0.02(+0.44%)
Dec 11, 2009
5.047
5.088
5.029
5.044
765,356
-0.03(-0.51%)
Dec 10, 2009
5.077
5.081
5.040
5.070
412,503
+0.03(+0.59%)
Dec 09, 2009
5.029
5.047
5.017
5.040
383,765
+0.02(+0.37%)
Dec 08, 2009
5.018
5.021
4.993
5.021
232,819
-0.01(-0.30%)
Dec 07, 2009
5.047
5.047
4.995
5.036
265,371
+0.04(+0.90%)
Dec 04, 2009
4.995
5.033
4.958
4.992
665,045
+0.03(+0.68%)
Dec 03, 2009
4.928
4.958
4.917
4.958
338,595
+0.03(+0.68%)
Dec 02, 2009
4.910
4.928
4.906
4.925
297,704
+0.02(+0.38%)
Dec 01, 2009
4.887
4.913
4.887
4.906
388,576
+0.02(+0.46%)
Nov 30, 2009
4.843
4.884
4.843
4.884
292,644
+0.03(+0.69%)
Nov 27, 2009
4.828
4.869
4.820
4.850
92,460
-0.04(-0.84%)
Nov 25, 2009
4.880
4.898
4.854
4.891
639,569
+0.02(+0.38%)
Nov 24, 2009
4.854
4.880
4.850
4.872
290,029
-0.00(-0.08%)
Nov 23, 2009
4.887
4.906
4.854
4.876
451,780
-0.00(-0.08%)
Nov 20, 2009
4.854
4.887
4.846
4.880
349,054
+0.02(+0.38%)
Nov 19, 2009
4.805
4.861
4.794
4.861
435,622
+0.02(+0.38%)
Nov 18, 2009
4.809
4.843
4.805
4.843
323,610
+0.01(+0.31%)
Nov 17, 2009
4.835
4.835
4.792
4.828
279,200
+0.00(+0.00%)
Nov 16, 2009
4.854
4.861
4.828
4.828
348,147
-0.01(-0.15%)
Nov 13, 2009
4.802
4.857
4.802
4.835
229,289
+0.01(+0.23%)
Nov 12, 2009
4.776
4.831
4.768
4.824
405,767
+0.05(+1.01%)
Nov 11, 2009
4.776
4.805
4.738
4.776
296,077
+0.01(+0.16%)
Nov 10, 2009
4.783
4.794
4.757
4.768
179,748
-0.02(-0.47%)
Nov 09, 2009
4.828
4.828
4.764
4.790
240,102
+0.01(+0.16%)
Nov 06, 2009
4.712
4.783
4.712
4.783
255,761
+0.07(+1.50%)
Nov 05, 2009
4.731
4.731
4.694
4.712
288,577
+0.01(+0.24%)
Nov 04, 2009
4.679
4.712
4.664
4.701
280,193
+0.04(+0.80%)
Nov 03, 2009
4.664
4.675
4.649
4.664
252,386
-0.00(-0.08%)
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
.