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
)
12.92
+0.11 (+0.86%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2020
8.568
8.589
8.525
8.525
201,929
-0.05(-0.58%)
Aug 28, 2020
8.553
8.589
8.539
8.575
62,706
+0.04(+0.50%)
Aug 27, 2020
8.518
8.560
8.483
8.532
124,520
+0.03(+0.33%)
Aug 26, 2020
8.497
8.525
8.472
8.504
240,938
+0.01(+0.08%)
Aug 25, 2020
8.511
8.511
8.483
8.497
172,481
+0.01(+0.17%)
Aug 24, 2020
8.497
8.504
8.468
8.483
133,810
+0.01(+0.17%)
Aug 21, 2020
8.483
8.483
8.433
8.468
137,135
-0.01(-0.08%)
Aug 20, 2020
8.425
8.489
8.425
8.475
127,971
+0.04(+0.50%)
Aug 19, 2020
8.383
8.440
8.379
8.432
104,444
+0.03(+0.34%)
Aug 18, 2020
8.425
8.425
8.383
8.404
89,639
+0.02(+0.25%)
Aug 17, 2020
8.369
8.397
8.349
8.383
87,738
+0.04(+0.51%)
Aug 14, 2020
8.348
8.355
8.335
8.341
56,354
+0.01(+0.08%)
Aug 13, 2020
8.327
8.376
8.313
8.334
109,661
+0.01(+0.17%)
Aug 12, 2020
8.299
8.327
8.283
8.320
87,406
+0.05(+0.60%)
Aug 11, 2020
8.285
8.334
8.263
8.270
141,612
-0.01(-0.17%)
Aug 10, 2020
8.285
8.304
8.273
8.285
72,111
+0.02(+0.26%)
Aug 07, 2020
8.263
8.285
8.256
8.263
88,861
+0.01(+0.09%)
Aug 06, 2020
8.256
8.263
8.235
8.256
56,414
+0.01(+0.17%)
Aug 05, 2020
8.214
8.263
8.207
8.242
327,747
+0.04(+0.52%)
Aug 04, 2020
8.207
8.235
8.165
8.200
299,223
+0.01(+0.17%)
Aug 03, 2020
8.179
8.207
8.172
8.186
84,283
+0.03(+0.35%)
Jul 31, 2020
8.158
8.179
8.130
8.158
122,503
-0.01(-0.17%)
Jul 30, 2020
8.172
8.186
8.123
8.172
93,554
+0.00(+0.00%)
Jul 29, 2020
8.179
8.193
8.165
8.172
162,926
+0.02(+0.26%)
Jul 28, 2020
8.144
8.173
8.144
8.151
120,367
+0.00(+0.00%)
Jul 27, 2020
8.165
8.193
8.150
8.151
101,379
-0.01(-0.09%)
Jul 24, 2020
8.137
8.165
8.130
8.158
138,827
+0.04(+0.43%)
Jul 23, 2020
8.123
8.158
8.108
8.123
117,137
-0.00(-0.03%)
Jul 22, 2020
8.167
8.167
8.111
8.125
219,312
-0.02(-0.26%)
Jul 21, 2020
8.104
8.153
8.083
8.146
112,278
+0.03(+0.35%)
Jul 20, 2020
8.090
8.125
8.055
8.118
108,828
+0.05(+0.61%)
Jul 17, 2020
8.062
8.083
8.034
8.069
108,273
-0.01(-0.09%)
Jul 16, 2020
8.041
8.083
8.000
8.076
90,932
+0.00(+0.00%)
Jul 15, 2020
7.991
8.083
7.991
8.075
115,896
+0.08(+0.98%)
Jul 14, 2020
7.942
7.998
7.942
7.997
119,101
+0.04(+0.51%)
Jul 13, 2020
7.949
7.984
7.921
7.956
75,328
+0.05(+0.62%)
Jul 10, 2020
7.879
7.921
7.865
7.907
80,598
-0.01(-0.09%)
Jul 09, 2020
7.914
7.937
7.865
7.914
204,878
+0.00(+0.00%)
Jul 08, 2020
7.963
7.963
7.911
7.914
53,361
-0.02(-0.27%)
Jul 07, 2020
7.991
7.991
7.935
7.935
90,005
-0.07(-0.88%)
Jul 06, 2020
8.034
8.076
7.998
8.005
115,429
+0.01(+0.18%)
Jul 02, 2020
8.132
8.132
7.977
7.991
124,392
-0.06(-0.78%)
Jul 01, 2020
8.012
8.062
7.998
8.055
79,394
+0.06(+0.79%)
Jun 30, 2020
7.956
8.012
7.914
7.991
256,016
+0.07(+0.88%)
Jun 29, 2020
7.970
7.970
7.914
7.921
80,089
+0.01(+0.09%)
Jun 26, 2020
7.956
7.970
7.900
7.914
64,764
-0.04(-0.44%)
Jun 25, 2020
8.034
8.048
7.949
7.949
98,100
-0.06(-0.70%)
Jun 24, 2020
8.090
8.125
8.005
8.005
97,723
-0.08(-1.04%)
Jun 23, 2020
8.062
8.104
8.062
8.090
122,029
+0.03(+0.35%)
Jun 22, 2020
8.069
8.076
8.027
8.062
132,792
-0.00(-0.03%)
Jun 19, 2020
8.085
8.120
8.043
8.064
167,859
-0.02(-0.26%)
Jun 18, 2020
8.057
8.099
8.046
8.085
69,742
+0.03(+0.35%)
Jun 17, 2020
8.078
8.101
8.036
8.057
70,705
-0.03(-0.35%)
Jun 16, 2020
8.064
8.141
8.064
8.085
334,635
+0.09(+1.13%)
Jun 15, 2020
7.848
8.016
7.848
7.995
100,673
+0.01(+0.09%)
Jun 12, 2020
7.981
8.023
7.953
7.988
467,740
+0.12(+1.51%)
Jun 11, 2020
7.883
7.950
7.848
7.869
264,454
-0.23(-2.84%)
Jun 10, 2020
8.162
8.197
8.092
8.099
478,085
-0.05(-0.60%)
Jun 09, 2020
8.183
8.183
8.113
8.148
285,293
-0.03(-0.34%)
Jun 08, 2020
8.169
8.225
8.169
8.176
194,586
+0.01(+0.17%)
Jun 05, 2020
8.183
8.239
8.162
8.162
277,806
+0.08(+0.95%)
Jun 04, 2020
8.078
8.148
8.050
8.085
225,167
+0.00(+0.00%)
Jun 03, 2020
8.043
8.169
8.036
8.085
202,570
+0.06(+0.70%)
Jun 02, 2020
7.960
8.036
7.960
8.029
196,360
+0.07(+0.88%)
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
.