Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Floating-Rate Income Trust (NY: EFT )

13.39 -0.07 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.261 3.323 3.261 3.312 0 +0.03(+0.79%)
Jan 29, 2009 3.257 3.305 3.257 3.287 344,727 +0.06(+1.71%)
Jan 28, 2009 3.205 3.250 3.191 3.231 454,646 +0.05(+1.51%)
Jan 27, 2009 3.390 3.390 3.172 3.183 542,644 -0.04(-1.15%)
Jan 26, 2009 3.216 3.275 3.202 3.220 498,402 +0.00(+0.11%)
Jan 23, 2009 3.198 3.227 3.179 3.216 186,629 +0.01(+0.46%)
Jan 22, 2009 3.220 3.227 3.168 3.202 307,627 -0.01(-0.46%)
Jan 21, 2009 3.242 3.242 3.165 3.216 341,951 +0.01(+0.23%)
Jan 20, 2009 3.250 3.250 3.202 3.209 337,499 -0.06(-1.81%)
Jan 16, 2009 3.139 3.268 3.139 3.268 353,487 +0.14(+4.36%)
Jan 15, 2009 3.128 3.198 3.054 3.131 544,853 -0.03(-0.93%)
Jan 14, 2009 3.213 3.213 3.080 3.161 401,184 -0.05(-1.61%)
Jan 13, 2009 3.187 3.257 3.187 3.213 449,790 -0.02(-0.69%)
Jan 12, 2009 3.220 3.301 3.220 3.235 362,091 -0.04(-1.24%)
Jan 09, 2009 3.235 3.323 3.235 3.275 413,403 +0.01(+0.23%)
Jan 08, 2009 3.227 3.287 3.220 3.268 208,488 -0.04(-1.12%)
Jan 07, 2009 3.294 3.353 3.279 3.305 569,702 -0.06(-1.65%)
Jan 06, 2009 3.246 3.397 3.227 3.360 1,438,954 +0.20(+6.18%)
Jan 05, 2009 3.095 3.213 3.091 3.165 590,914 +0.06(+2.02%)
Jan 02, 2009 2.954 3.113 2.954 3.102 0 +0.14(+4.74%)
Jan 01, 2009 2.987 3.028 2.943 2.962 0 +0.00(+0.00%)
Dec 31, 2008 2.987 3.028 2.943 2.962 717,629 -0.07(-2.31%)
Dec 30, 2008 3.046 3.098 2.991 3.032 658,301 -0.04(-1.32%)
Dec 29, 2008 3.021 3.124 3.021 3.072 803,622 +0.03(+0.85%)
Dec 26, 2008 2.962 3.054 2.928 3.046 460,799 +0.06(+2.10%)
Dec 24, 2008 2.962 2.991 2.947 2.984 281,267 -0.01(-0.37%)
Dec 23, 2008 3.017 3.083 2.954 2.995 923,363 +0.03(+1.12%)
Dec 22, 2008 2.851 3.024 2.851 2.962 906,950 +0.08(+2.70%)
Dec 19, 2008 2.821 2.895 2.821 2.884 469,822 +0.03(+1.02%)
Dec 18, 2008 2.751 2.880 2.751 2.854 712,979 +0.07(+2.66%)
Dec 17, 2008 2.644 2.899 2.589 2.781 892,695 +0.11(+4.30%)
Dec 16, 2008 2.459 2.670 2.445 2.666 806,536 +0.18(+7.44%)
Dec 15, 2008 2.570 2.585 2.433 2.482 556,807 -0.10(-4.00%)
Dec 12, 2008 2.589 2.592 2.478 2.585 564,549 -0.02(-0.71%)
Dec 11, 2008 2.659 2.659 2.585 2.603 385,689 -0.03(-1.26%)
Dec 10, 2008 2.552 2.659 2.537 2.637 555,017 +0.06(+2.44%)
Dec 09, 2008 2.659 2.677 2.559 2.574 460,652 -0.09(-3.26%)
Dec 08, 2008 2.696 2.736 2.644 2.661 318,329 -0.00(-0.07%)
Dec 05, 2008 2.729 2.733 2.522 2.662 946,466 -0.14(-5.13%)
Dec 04, 2008 2.843 2.854 2.773 2.806 309,200 -0.07(-2.56%)
Dec 03, 2008 2.851 2.936 2.770 2.880 435,944 +0.06(+2.23%)
Dec 02, 2008 2.806 2.847 2.788 2.818 313,731 +0.00(+0.00%)
Dec 01, 2008 2.847 2.902 2.777 2.818 313,549 -0.11(-3.90%)
Nov 28, 2008 3.013 3.024 2.903 2.932 160,358 -0.08(-2.70%)
Nov 26, 2008 2.921 3.021 2.829 3.013 401,669 +0.10(+3.42%)
Nov 25, 2008 2.917 2.917 2.773 2.914 335,888 +0.15(+5.48%)
Nov 24, 2008 2.806 2.814 2.662 2.762 512,008 +0.13(+4.76%)
Nov 21, 2008 2.770 2.806 2.500 2.637 888,638 -0.06(-2.06%)
Nov 20, 2008 2.792 2.832 2.651 2.692 587,646 -0.21(-7.37%)
Nov 19, 2008 3.135 3.135 2.847 2.906 400,927 -0.25(-7.85%)
Nov 18, 2008 3.209 3.239 3.098 3.154 322,256 -0.05(-1.61%)
Nov 17, 2008 3.290 3.353 3.205 3.205 343,524 -0.18(-5.24%)
Nov 14, 2008 3.331 3.401 3.250 3.383 333,377 -0.02(-0.54%)
Nov 13, 2008 3.323 3.401 3.198 3.401 850,747 +0.03(+0.99%)
Nov 12, 2008 3.316 3.397 3.316 3.368 373,508 -0.09(-2.56%)
Nov 11, 2008 3.456 3.508 3.346 3.456 551,667 -0.08(-2.30%)
Nov 10, 2008 3.586 3.604 3.504 3.538 443,635 -0.08(-2.34%)
Nov 07, 2008 3.693 3.711 3.597 3.623 485,745 -0.05(-1.31%)
Nov 06, 2008 3.530 3.674 3.530 3.671 613,237 +0.07(+2.05%)
Nov 05, 2008 3.785 3.785 3.530 3.597 1,215,457 -0.21(-5.44%)
Nov 04, 2008 3.730 3.874 3.656 3.804 755,671 +0.09(+2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.