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 )

13.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 4.716 4.730 4.583 4.620 376,143 -0.08(-1.65%)
Oct 29, 2009 4.612 4.697 4.602 4.697 408,179 +0.14(+3.08%)
Oct 28, 2009 4.782 4.804 4.505 4.557 674,836 -0.26(-5.37%)
Oct 27, 2009 4.852 4.858 4.793 4.815 396,112 -0.06(-1.14%)
Oct 26, 2009 4.856 4.885 4.841 4.871 304,190 +0.03(+0.53%)
Oct 23, 2009 4.856 4.863 4.819 4.845 377,183 -0.04(-0.83%)
Oct 22, 2009 4.834 4.885 4.823 4.885 388,781 +0.04(+0.92%)
Oct 21, 2009 4.830 4.841 4.808 4.841 378,458 +0.00(+0.00%)
Oct 20, 2009 4.852 4.852 4.815 4.841 353,661 +0.03(+0.61%)
Oct 19, 2009 4.734 4.812 4.733 4.812 443,787 +0.10(+2.20%)
Oct 16, 2009 4.693 4.716 4.682 4.708 308,109 +0.00(+0.00%)
Oct 15, 2009 4.723 4.723 4.671 4.708 444,196 -0.04(-0.78%)
Oct 14, 2009 4.708 4.745 4.708 4.745 502,326 +0.04(+0.78%)
Oct 13, 2009 4.693 4.716 4.671 4.708 423,490 -0.02(-0.39%)
Oct 12, 2009 4.715 4.745 4.693 4.727 296,386 +0.01(+0.16%)
Oct 09, 2009 4.693 4.719 4.690 4.719 204,164 +0.00(+0.00%)
Oct 08, 2009 4.690 4.734 4.690 4.719 330,946 +0.04(+0.79%)
Oct 07, 2009 4.679 4.690 4.675 4.682 289,077 +0.02(+0.40%)
Oct 06, 2009 4.686 4.705 4.653 4.664 264,951 +0.02(+0.40%)
Oct 05, 2009 4.612 4.645 4.601 4.645 288,210 +0.04(+0.80%)
Oct 02, 2009 4.575 4.616 4.538 4.609 304,897 +0.00(+0.00%)
Oct 01, 2009 4.723 4.723 4.597 4.609 528,608 -0.10(-2.12%)
Sep 30, 2009 4.708 4.708 4.653 4.708 313,647 +0.02(+0.47%)
Sep 29, 2009 4.730 4.738 4.620 4.686 533,274 -0.03(-0.70%)
Sep 28, 2009 4.616 4.719 4.616 4.719 249,526 +0.06(+1.19%)
Sep 25, 2009 4.664 4.708 4.657 4.664 433,591 -0.03(-0.66%)
Sep 24, 2009 4.723 4.723 4.679 4.695 387,790 +0.01(+0.19%)
Sep 23, 2009 4.712 4.727 4.686 4.686 450,389 +0.02(+0.40%)
Sep 22, 2009 4.612 4.671 4.612 4.668 353,856 +0.08(+1.69%)
Sep 21, 2009 4.579 4.612 4.572 4.590 256,746 +0.00(+0.00%)
Sep 18, 2009 4.564 4.594 4.564 4.590 347,792 +0.03(+0.57%)
Sep 17, 2009 4.568 4.586 4.557 4.564 286,794 +0.02(+0.45%)
Sep 16, 2009 4.553 4.564 4.531 4.544 575,695 +0.02(+0.37%)
Sep 15, 2009 4.516 4.549 4.509 4.527 407,778 +0.03(+0.57%)
Sep 14, 2009 4.461 4.505 4.457 4.501 218,806 +0.06(+1.25%)
Sep 11, 2009 4.457 4.479 4.439 4.446 283,609 +0.00(+0.08%)
Sep 10, 2009 4.461 4.472 4.435 4.442 269,641 +0.00(+0.08%)
Sep 09, 2009 4.446 4.457 4.424 4.439 193,453 +0.01(+0.25%)
Sep 08, 2009 4.435 4.453 4.409 4.428 238,434 +0.03(+0.76%)
Sep 04, 2009 4.387 4.402 4.380 4.394 200,816 +0.03(+0.68%)
Sep 03, 2009 4.343 4.365 4.320 4.365 254,260 +0.04(+1.03%)
Sep 02, 2009 4.317 4.335 4.296 4.320 222,367 +0.02(+0.52%)
Sep 01, 2009 4.372 4.383 4.295 4.298 367,250 -0.06(-1.27%)
Aug 31, 2009 4.383 4.383 4.328 4.354 273,359 -0.01(-0.34%)
Aug 28, 2009 4.320 4.368 4.320 4.368 310,289 +0.05(+1.11%)
Aug 27, 2009 4.324 4.332 4.302 4.320 180,636 +0.02(+0.43%)
Aug 26, 2009 4.258 4.320 4.258 4.302 501,879 +0.02(+0.56%)
Aug 25, 2009 4.284 4.291 4.247 4.278 532,413 +0.04(+1.00%)
Aug 24, 2009 4.239 4.276 4.232 4.236 497,048 +0.00(+0.00%)
Aug 21, 2009 4.272 4.273 4.202 4.236 622,178 -0.01(-0.26%)
Aug 20, 2009 4.309 4.309 4.195 4.247 406,668 -0.04(-0.86%)
Aug 19, 2009 4.343 4.357 4.184 4.284 662,878 -0.05(-1.19%)
Aug 18, 2009 4.306 4.368 4.272 4.335 427,433 +0.09(+2.09%)
Aug 17, 2009 4.409 4.409 4.236 4.247 376,733 -0.17(-3.77%)
Aug 14, 2009 4.468 4.468 4.405 4.413 279,136 -0.02(-0.42%)
Aug 13, 2009 4.483 4.483 4.394 4.431 340,508 +0.03(+0.59%)
Aug 12, 2009 4.409 4.424 4.387 4.405 276,655 +0.02(+0.42%)
Aug 11, 2009 4.509 4.516 4.354 4.387 641,576 -0.11(-2.46%)
Aug 10, 2009 4.505 4.516 4.435 4.498 248,854 +0.02(+0.41%)
Aug 07, 2009 4.479 4.509 4.409 4.479 392,613 +0.07(+1.59%)
Aug 06, 2009 4.505 4.509 4.361 4.409 371,095 -0.03(-0.58%)
Aug 05, 2009 4.232 4.461 4.224 4.435 430,615 +0.00(+0.08%)
Aug 04, 2009 4.387 4.438 4.372 4.431 409,579 +0.04(+0.84%)
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.