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 (%)
May 28, 2010
5.245
5.267
5.186
5.245
215,643
+0.01(+0.14%)
May 27, 2010
5.238
5.278
5.168
5.238
234,415
+0.07(+1.42%)
May 26, 2010
5.175
5.238
5.110
5.164
576,564
+0.03(+0.57%)
May 25, 2010
5.117
5.135
4.975
5.135
1,094,591
-0.13(-2.50%)
May 24, 2010
5.175
5.281
5.154
5.267
273,258
+0.01(+0.28%)
May 21, 2010
5.044
5.442
4.978
5.252
659,889
+0.12(+2.42%)
May 20, 2010
5.070
5.175
5.033
5.128
1,244,409
-0.20(-3.84%)
May 19, 2010
5.369
5.424
5.274
5.333
429,082
-0.04(-0.67%)
May 18, 2010
5.496
5.525
5.343
5.368
247,081
-0.07(-1.22%)
May 17, 2010
5.568
5.568
5.379
5.435
387,231
-0.12(-2.08%)
May 14, 2010
5.550
5.685
5.477
5.550
857,805
-0.14(-2.43%)
May 13, 2010
5.619
5.699
5.579
5.688
475,699
+0.10(+1.76%)
May 12, 2010
5.579
5.597
5.561
5.590
214,891
+0.03(+0.52%)
May 11, 2010
5.503
5.561
5.494
5.561
321,239
+0.07(+1.32%)
May 10, 2010
5.455
5.539
5.405
5.488
537,735
+0.19(+3.64%)
May 07, 2010
5.379
5.445
5.183
5.296
660,514
-0.16(-2.87%)
May 06, 2010
5.659
5.659
4.543
5.452
2,418,844
-0.25(-4.34%)
May 05, 2010
5.772
5.792
5.637
5.699
491,051
-0.15(-2.49%)
May 04, 2010
5.852
5.870
5.815
5.845
267,287
-0.03(-0.56%)
May 03, 2010
5.823
5.881
5.823
5.877
224,168
+0.04(+0.74%)
Apr 30, 2010
5.848
5.863
5.815
5.834
141,215
+0.00(+0.00%)
Apr 29, 2010
5.845
5.859
5.830
5.834
159,998
-0.00(-0.06%)
Apr 28, 2010
5.877
5.881
5.805
5.837
254,394
-0.03(-0.56%)
Apr 27, 2010
5.852
5.870
5.797
5.870
334,415
-0.00(-0.06%)
Apr 26, 2010
5.819
5.874
5.805
5.874
216,941
+0.05(+0.94%)
Apr 23, 2010
5.797
5.837
5.797
5.819
246,999
+0.00(+0.06%)
Apr 22, 2010
5.746
5.815
5.732
5.815
247,216
+0.04(+0.69%)
Apr 21, 2010
5.819
5.823
5.765
5.775
203,594
-0.03(-0.48%)
Apr 20, 2010
5.789
5.803
5.771
5.803
260,288
+0.03(+0.44%)
Apr 19, 2010
5.756
5.796
5.742
5.778
229,917
+0.03(+0.44%)
Apr 16, 2010
5.752
5.792
5.731
5.752
484,782
-0.02(-0.31%)
Apr 15, 2010
5.836
5.840
5.677
5.771
568,794
-0.06(-0.99%)
Apr 14, 2010
5.742
5.839
5.727
5.828
403,676
+0.12(+2.09%)
Apr 13, 2010
5.724
5.894
5.677
5.709
389,045
-0.01(-0.25%)
Apr 12, 2010
5.749
5.778
5.720
5.724
411,129
-0.01(-0.13%)
Apr 09, 2010
5.720
5.731
5.699
5.731
424,585
+0.03(+0.57%)
Apr 08, 2010
5.669
5.698
5.637
5.698
420,804
+0.03(+0.57%)
Apr 07, 2010
5.677
5.677
5.546
5.666
1,168,405
-0.00(-0.06%)
Apr 06, 2010
5.658
5.695
5.655
5.669
400,680
-0.01(-0.13%)
Apr 05, 2010
5.651
5.680
5.626
5.677
536,427
+0.01(+0.13%)
Apr 01, 2010
5.702
5.669
5.669
5.669
707,480
-0.03(-0.57%)
Mar 31, 2010
5.705
5.720
5.673
5.702
629,436
+0.03(+0.45%)
Mar 30, 2010
5.673
5.731
5.644
5.677
785,845
+0.03(+0.45%)
Mar 29, 2010
5.821
5.821
5.633
5.651
967,536
-0.10(-1.76%)
Mar 26, 2010
5.908
5.944
5.713
5.752
1,058,986
-0.18(-3.05%)
Mar 25, 2010
5.955
5.973
5.908
5.933
578,358
+0.01(+0.12%)
Mar 24, 2010
5.933
5.937
5.883
5.926
502,590
+0.01(+0.12%)
Mar 23, 2010
5.926
5.933
5.865
5.919
724,683
+0.03(+0.49%)
Mar 22, 2010
5.941
5.944
5.879
5.890
475,970
-0.03(-0.52%)
Mar 19, 2010
5.924
5.939
5.906
5.921
691,937
+0.02(+0.37%)
Mar 18, 2010
5.881
5.906
5.863
5.899
427,720
+0.04(+0.68%)
Mar 17, 2010
5.841
5.881
5.827
5.859
655,103
+0.03(+0.43%)
Mar 16, 2010
5.831
5.845
5.802
5.834
600,468
+0.04(+0.75%)
Mar 15, 2010
5.798
5.798
5.784
5.791
523,350
+0.00(+0.00%)
Mar 12, 2010
5.777
5.820
5.776
5.791
346,471
+0.03(+0.50%)
Mar 11, 2010
5.773
5.802
5.741
5.762
798,782
-0.00(-0.06%)
Mar 10, 2010
5.755
5.788
5.748
5.766
818,974
+0.03(+0.50%)
Mar 09, 2010
5.701
5.737
5.658
5.737
505,121
+0.06(+1.08%)
Mar 08, 2010
5.654
5.676
5.651
5.676
505,616
+0.00(+0.06%)
Mar 05, 2010
5.608
5.672
5.608
5.672
527,710
+0.06(+1.02%)
Mar 04, 2010
5.575
5.615
5.575
5.615
484,040
+0.03(+0.52%)
Mar 03, 2010
5.590
5.618
5.575
5.586
482,933
-0.01(-0.19%)
Mar 02, 2010
5.575
5.597
5.536
5.597
805,927
+0.01(+0.19%)
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
.