Quantcast

Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interest Historical Stock Prices

EFF 
$14.82
*  
0.03
0.2%
Get EFF Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading EFF now
Exchange:NYSE

Community Rating:
View:    EFF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.85 14.89 14.82 14.82 20,140
12/11/2018 14.85 14.956 14.81 14.85 25,746
12/10/2018 14.8 14.82 14.78 14.82 48,088
12/07/2018 14.76 14.84 14.75 14.79 37,441
12/06/2018 14.79 14.9228 14.75 14.75 58,863
12/04/2018 15 15.07 14.93 14.94 36,475
12/03/2018 14.98 15.02 14.95 15.02 50,567
11/30/2018 14.95 15 14.8501 14.94 41,514
11/29/2018 14.98 14.9946 14.9 14.9 21,925
11/28/2018 14.9 15 14.9 14.98 40,484
11/27/2018 15 15 14.92 14.98 78,769
11/26/2018 14.97 15.075 14.97 14.97 26,284
11/23/2018 14.96 15.05 14.96 14.96 7,849
11/21/2018 15.19 15.19 14.99 14.99 51,170
11/20/2018 15.12 15.17 15.03 15.07 31,055
11/19/2018 15.16 15.19 15.11 15.11 32,836
11/16/2018 15.24 15.29 15.06 15.19 61,934
11/15/2018 15.24 15.35 15.2 15.24 27,735
11/14/2018 15.29 15.4 15.25 15.27 15,709
11/13/2018 15.32 15.41 15.28 15.28 10,384
11/12/2018 15.374 15.45 15.31 15.31 16,564
11/09/2018 15.46 15.46 15.39 15.39 27,335
11/08/2018 15.45 15.58 15.41 15.49 30,415
11/07/2018 15.28 15.5 15.28 15.42 31,417
11/06/2018 15.31 15.34 15.25 15.26 23,651
11/05/2018 15.41 15.41 15.34 15.37 19,491
11/02/2018 15.45 15.46 15.35 15.37 32,099
11/01/2018 15.28 15.41 15.25 15.37 47,953
10/31/2018 15.26 15.28 15.19 15.27 36,561
10/30/2018 15.21 15.2694 15.19 15.26 14,093
10/29/2018 15.23 15.285 15.22 15.22 79,810
10/26/2018 15.31 15.32 15.23 15.29 17,866
10/25/2018 15.31 15.33 15.3 15.32 18,236
10/24/2018 15.36 15.36 15.2506 15.3 43,919
10/23/2018 15.32 15.3308 15.17 15.29 45,580
10/22/2018 15.43 15.49 15.38 15.4 21,258
10/19/2018 15.47 15.48 15.3601 15.43 46,508
10/18/2018 15.46 15.52 15.43 15.48 39,393
10/17/2018 15.56 15.57 15.52 15.56 25,751
10/16/2018 15.48 15.66 15.48 15.53 33,204
10/15/2018 15.4 15.5 15.4 15.49 11,887
10/12/2018 15.51 15.57 15.43 15.43 26,224
10/11/2018 15.46 15.54 15.46 15.5 50,301
10/10/2018 15.6 15.6 15.5 15.54 32,608
10/09/2018 15.62 15.66 15.57 15.57 31,982
10/08/2018 15.62 15.66 15.6 15.62 41,317
10/05/2018 15.67 15.74 15.62 15.64 41,506
10/04/2018 15.8 15.83 15.72 15.72 23,204
10/03/2018 15.83 15.87 15.81 15.81 29,911
10/02/2018 15.82 15.86 15.81 15.84 16,697
10/01/2018 15.88 15.89 15.8 15.87 24,603
09/28/2018 15.88 15.89 15.81 15.82 30,701
09/27/2018 15.91 15.94 15.87 15.87 17,571
09/26/2018 15.93 15.94 15.87 15.93 24,772
09/25/2018 15.91 15.91 15.83 15.88 17,378
09/24/2018 15.87 15.91 15.84 15.87 16,455
09/21/2018 15.85 15.92 15.85 15.85 17,766
09/20/2018 15.92 15.94 15.85 15.85 44,077
09/19/2018 15.95 16.06 15.95 15.95 42,041
09/18/2018 15.92 15.99 15.92 15.95 15,494
09/17/2018 15.94 16.04 15.93 15.9503 19,116
09/14/2018 15.93 16 15.93 15.98 13,423
09/13/2018 15.95 15.9999 15.95 15.98 18,559
09/12/2018 15.9 16 15.9 16 8,565
09/11/2018 15.94 16.04 15.89 15.9 60,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio