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 )

13.38 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 12.21 12.22 12.09 12.11 217,750 -0.01(-0.08%)
Dec 28, 2023 12.09 12.17 12.05 12.12 119,241 -0.01(-0.08%)
Dec 27, 2023 12.26 12.26 12.08 12.13 114,695 -0.01(-0.10%)
Dec 26, 2023 12.15 12.15 12.09 12.14 95,455 +0.04(+0.31%)
Dec 22, 2023 12.20 12.20 12.08 12.11 96,388 -0.01(-0.08%)
Dec 21, 2023 12.02 12.12 12.02 12.12 103,974 +0.12(+1.02%)
Dec 20, 2023 12.07 12.08 11.96 11.99 137,938 -0.02(-0.16%)
Dec 19, 2023 12.15 12.16 11.97 12.01 141,936 -0.04(-0.31%)
Dec 18, 2023 12.23 12.23 11.99 12.05 156,645 -0.11(-0.93%)
Dec 15, 2023 12.00 12.21 11.96 12.16 366,992 +0.26(+2.14%)
Dec 14, 2023 11.82 11.91 11.80 11.91 130,173 +0.19(+1.61%)
Dec 13, 2023 11.81 11.81 11.65 11.72 121,634 +0.01(+0.08%)
Dec 12, 2023 11.73 11.77 11.61 11.71 117,482 +0.05(+0.40%)
Dec 11, 2023 11.65 11.70 11.64 11.66 70,452 +0.05(+0.41%)
Dec 08, 2023 11.65 11.70 11.62 11.62 64,095 -0.06(-0.49%)
Dec 07, 2023 11.64 11.81 11.59 11.67 181,303 +0.07(+0.57%)
Dec 06, 2023 11.62 11.66 11.58 11.61 71,687 +0.03(+0.24%)
Dec 05, 2023 11.52 11.62 11.52 11.58 101,682 +0.06(+0.49%)
Dec 04, 2023 11.59 11.67 11.52 11.52 119,013 -0.09(-0.81%)
Dec 01, 2023 11.59 11.68 11.58 11.62 116,568 -0.04(-0.32%)
Nov 30, 2023 11.66 11.66 11.58 11.65 88,782 +0.00(+0.00%)
Nov 29, 2023 11.44 11.69 11.43 11.65 202,027 +0.20(+1.73%)
Nov 28, 2023 11.47 11.51 11.45 11.46 99,337 +0.00(+0.00%)
Nov 27, 2023 11.44 11.47 11.43 11.46 61,518 +0.00(+0.00%)
Nov 24, 2023 11.45 11.48 11.41 11.46 34,273 +0.05(+0.41%)
Nov 22, 2023 11.43 11.43 11.36 11.41 34,090 +0.03(+0.25%)
Nov 21, 2023 11.41 11.47 11.35 11.38 104,012 -0.04(-0.36%)
Nov 20, 2023 11.50 11.53 11.41 11.42 176,825 -0.04(-0.33%)
Nov 17, 2023 11.51 11.51 11.43 11.46 149,341 +0.03(+0.25%)
Nov 16, 2023 11.41 11.46 11.39 11.43 57,128 +0.03(+0.25%)
Nov 15, 2023 11.44 11.55 11.37 11.40 130,842 -0.07(-0.65%)
Nov 14, 2023 11.51 11.51 11.42 11.48 113,225 +0.09(+0.82%)
Nov 13, 2023 11.36 11.39 11.34 11.38 100,908 +0.06(+0.50%)
Nov 10, 2023 11.23 11.33 11.23 11.33 51,978 +0.10(+0.92%)
Nov 09, 2023 11.26 11.26 11.18 11.23 164,484 +0.00(+0.00%)
Nov 08, 2023 11.25 11.28 11.17 11.23 108,584 +0.03(+0.25%)
Nov 07, 2023 11.25 11.25 11.18 11.20 161,140 -0.03(-0.25%)
Nov 06, 2023 11.28 11.32 11.14 11.23 124,235 -0.07(-0.58%)
Nov 03, 2023 11.25 11.34 11.25 11.29 140,042 +0.06(+0.50%)
Nov 02, 2023 11.22 11.27 11.21 11.23 204,740 +0.08(+0.76%)
Nov 01, 2023 11.03 11.18 11.03 11.15 242,769 +0.15(+1.36%)
Oct 31, 2023 11.00 11.04 10.94 11.00 111,811 +0.12(+1.12%)
Oct 30, 2023 10.80 10.91 10.80 10.88 90,607 +0.07(+0.69%)
Oct 27, 2023 10.78 10.81 10.72 10.80 97,332 +0.04(+0.35%)
Oct 26, 2023 10.97 11.02 10.77 10.77 134,639 -0.25(-2.29%)
Oct 25, 2023 11.06 11.12 10.87 11.02 121,742 -0.05(-0.42%)
Oct 24, 2023 11.01 11.12 10.99 11.07 72,660 +0.07(+0.60%)
Oct 23, 2023 10.96 11.04 10.94 11.00 104,162 -0.04(-0.34%)
Oct 20, 2023 11.24 11.24 11.00 11.04 124,768 -0.18(-1.62%)
Oct 19, 2023 11.31 11.38 11.18 11.22 81,073 -0.07(-0.66%)
Oct 18, 2023 11.34 11.35 11.21 11.29 49,851 -0.05(-0.41%)
Oct 17, 2023 11.23 11.41 11.23 11.34 91,266 +0.07(+0.66%)
Oct 16, 2023 11.32 11.32 11.18 11.27 171,297 +0.03(+0.25%)
Oct 13, 2023 11.28 11.31 11.17 11.24 80,846 -0.02(-0.16%)
Oct 12, 2023 11.30 11.37 11.22 11.26 91,164 -0.03(-0.25%)
Oct 11, 2023 11.39 11.46 11.25 11.28 108,237 -0.11(-0.98%)
Oct 10, 2023 11.41 11.42 11.36 11.40 58,728 -0.03(-0.24%)
Oct 09, 2023 11.36 11.46 11.35 11.42 116,030 +0.04(+0.33%)
Oct 06, 2023 11.27 11.40 11.26 11.39 63,732 +0.11(+0.99%)
Oct 05, 2023 11.27 11.32 11.23 11.28 48,919 -0.01(-0.08%)
Oct 04, 2023 11.23 11.33 11.18 11.28 176,520 +0.07(+0.66%)
Oct 03, 2023 11.26 11.37 11.19 11.21 173,933 -0.04(-0.33%)
Oct 02, 2023 11.41 11.44 11.22 11.25 171,653 -0.16(-1.38%)
Sep 29, 2023 11.52 11.54 11.41 11.41 155,761 -0.02(-0.16%)
Sep 28, 2023 11.39 11.46 11.39 11.42 101,835 +0.03(+0.24%)
Sep 27, 2023 11.41 11.48 11.38 11.40 94,245 -0.01(-0.08%)
Sep 26, 2023 11.48 11.49 11.39 11.41 84,659 -0.07(-0.65%)
Sep 25, 2023 11.53 11.48 11.45 11.48 62,742 -0.01(-0.08%)
Sep 22, 2023 11.47 11.52 11.41 11.49 59,670 +0.07(+0.65%)
Sep 21, 2023 11.40 11.42 11.32 11.41 79,198 +0.03(+0.29%)
Sep 20, 2023 11.43 11.43 11.36 11.38 66,857 -0.04(-0.32%)
Sep 19, 2023 11.42 11.44 11.35 11.42 77,366 +0.05(+0.40%)
Sep 18, 2023 11.42 11.42 11.34 11.37 81,345 -0.04(-0.32%)
Sep 15, 2023 11.39 11.48 11.33 11.41 95,742 +0.04(+0.32%)
Sep 14, 2023 11.44 11.44 11.30 11.37 113,612 +0.06(+0.57%)
Sep 13, 2023 11.32 11.40 11.28 11.31 74,917 +0.04(+0.33%)
Sep 12, 2023 11.28 11.35 11.27 11.27 87,025 -0.03(-0.24%)
Sep 11, 2023 11.29 11.31 11.24 11.30 103,604 +0.01(+0.08%)
Sep 08, 2023 11.24 11.29 11.21 11.29 102,896 +0.06(+0.49%)
Sep 07, 2023 11.18 11.28 11.18 11.23 94,002 -0.03(-0.25%)
Sep 06, 2023 11.24 11.33 11.24 11.26 90,850 +0.00(+0.00%)
Sep 05, 2023 11.22 11.28 11.21 11.26 162,601 +0.02(+0.16%)
Sep 01, 2023 11.07 11.24 11.07 11.24 115,188 +0.19(+1.74%)
Aug 31, 2023 11.14 11.14 11.04 11.05 173,483 -0.09(-0.82%)
Aug 30, 2023 11.15 11.16 11.10 11.14 73,582 +0.04(+0.33%)
Aug 29, 2023 11.07 11.11 11.07 11.11 81,400 +0.00(+0.00%)
Aug 28, 2023 11.21 11.21 11.03 11.11 88,690 +0.00(+0.00%)
Aug 25, 2023 11.11 11.17 11.06 11.11 37,874 +0.00(+0.00%)
Aug 24, 2023 11.18 11.18 11.09 11.11 39,078 +0.00(+0.00%)
Aug 23, 2023 11.12 11.13 11.09 11.11 44,227 +0.03(+0.25%)
Aug 22, 2023 11.08 11.12 11.04 11.08 53,171 +0.00(+0.00%)
Aug 21, 2023 11.00 11.10 11.00 11.08 48,851 +0.10(+0.89%)
Aug 18, 2023 11.00 11.06 10.97 10.98 85,587 -0.03(-0.25%)
Aug 17, 2023 11.08 11.08 10.97 11.01 106,805 +0.01(+0.08%)
Aug 16, 2023 11.12 11.15 10.98 11.00 100,590 -0.09(-0.82%)
Aug 15, 2023 11.15 11.15 11.07 11.09 52,096 -0.05(-0.49%)
Aug 14, 2023 11.14 11.15 11.12 11.14 44,109 +0.02(+0.16%)
Aug 11, 2023 11.16 11.16 11.09 11.13 62,064 +0.00(+0.00%)
Aug 10, 2023 11.22 11.22 11.07 11.13 95,097 +0.04(+0.33%)
Aug 09, 2023 11.16 11.16 11.02 11.09 42,954 -0.02(-0.16%)
Aug 08, 2023 11.12 11.14 11.01 11.11 218,284 +0.03(+0.25%)
Aug 07, 2023 11.11 11.11 11.02 11.08 69,131 +0.04(+0.33%)
Aug 04, 2023 11.02 11.09 11.00 11.04 50,092 +0.10(+0.91%)
Aug 03, 2023 10.88 11.00 10.84 10.94 87,353 +0.11(+1.01%)
Aug 02, 2023 10.84 10.89 10.81 10.84 79,750 -0.03(-0.25%)
Aug 01, 2023 10.92 10.92 10.84 10.86 61,259 -0.05(-0.50%)
Jul 31, 2023 10.89 10.99 10.85 10.92 97,384 +0.13(+1.18%)
Jul 28, 2023 10.75 10.90 10.75 10.79 93,393 +0.07(+0.68%)
Jul 27, 2023 10.78 10.79 10.70 10.72 51,043 +0.03(+0.26%)
Jul 26, 2023 10.66 10.74 10.66 10.69 65,507 +0.00(+0.00%)
Jul 25, 2023 10.74 10.78 10.66 10.69 48,138 -0.06(-0.59%)
Jul 24, 2023 10.70 10.76 10.66 10.75 80,990 +0.11(+1.02%)
Jul 21, 2023 10.70 10.71 10.62 10.64 64,723 -0.03(-0.25%)
Jul 20, 2023 10.65 10.68 10.59 10.67 99,339 +0.05(+0.51%)
Jul 19, 2023 10.64 10.71 10.59 10.62 74,384 -0.03(-0.25%)
Jul 18, 2023 10.73 10.73 10.64 10.64 82,619 -0.08(-0.76%)
Jul 17, 2023 10.73 10.73 10.66 10.73 78,787 +0.08(+0.76%)
Jul 14, 2023 10.73 10.75 10.64 10.64 101,397 -0.12(-1.09%)
Jul 13, 2023 10.72 10.80 10.68 10.76 79,670 +0.03(+0.25%)
Jul 12, 2023 10.73 10.73 10.60 10.73 88,918 +0.10(+0.93%)
Jul 11, 2023 10.68 10.68 10.58 10.64 47,304 +0.01(+0.08%)
Jul 10, 2023 10.62 10.65 10.55 10.63 66,371 +0.04(+0.43%)
Jul 07, 2023 10.53 10.58 10.49 10.58 83,818 +0.06(+0.60%)
Jul 06, 2023 10.53 10.55 10.49 10.52 55,993 -0.02(-0.17%)
Jul 05, 2023 10.58 10.64 10.52 10.54 74,037 -0.04(-0.34%)
Jul 03, 2023 10.58 10.61 10.55 10.57 86,151 +0.05(+0.51%)
Jun 30, 2023 10.68 10.70 10.52 10.52 96,367 -0.05(-0.51%)
Jun 29, 2023 10.45 10.59 10.44 10.57 52,817 +0.13(+1.21%)
Jun 28, 2023 10.38 10.45 10.36 10.45 56,622 +0.10(+0.96%)
Jun 27, 2023 10.31 10.39 10.30 10.35 109,155 +0.05(+0.52%)
Jun 26, 2023 10.27 10.34 10.27 10.29 44,447 +0.04(+0.35%)
Jun 23, 2023 10.31 10.35 10.20 10.26 110,194 -0.04(-0.35%)
Jun 22, 2023 10.23 10.31 10.23 10.29 58,839 +0.06(+0.62%)
Jun 21, 2023 10.25 10.29 10.19 10.23 102,279 -0.02(-0.18%)
Jun 20, 2023 10.30 10.33 10.23 10.25 83,179 -0.02(-0.17%)
Jun 16, 2023 10.32 10.35 10.27 10.27 41,220 -0.08(-0.78%)
Jun 15, 2023 10.32 10.37 10.25 10.35 70,595 +0.27(+2.66%)
May 08, 2023 10.15 10.16 10.06 10.08 35,890 +0.00(+0.00%)
May 05, 2023 10.10 10.14 10.08 10.08 85,470 +0.01(+0.09%)
May 04, 2023 10.04 10.12 10.04 10.07 49,439 -0.01(-0.09%)
May 03, 2023 10.13 10.21 10.08 10.08 62,094 -0.08(-0.78%)
May 02, 2023 10.18 10.21 10.10 10.16 82,933 -0.05(-0.52%)
May 01, 2023 10.20 10.28 10.16 10.21 93,824 -0.04(-0.43%)
Apr 28, 2023 10.25 10.26 10.13 10.26 85,893 +0.09(+0.87%)
Apr 27, 2023 10.10 10.18 10.07 10.17 106,927 +0.05(+0.52%)
Apr 26, 2023 10.06 10.15 10.02 10.11 101,185 +0.02(+0.17%)
Apr 25, 2023 10.11 10.13 10.05 10.10 76,137 -0.04(-0.35%)
Apr 24, 2023 10.13 10.18 10.12 10.13 59,528 -0.03(-0.26%)
Apr 21, 2023 10.15 10.18 10.10 10.16 65,595 -0.01(-0.08%)
Apr 20, 2023 10.12 10.22 10.10 10.17 60,937 +0.07(+0.69%)
Apr 19, 2023 10.08 10.17 10.08 10.10 192,230 -0.08(-0.77%)
Apr 18, 2023 10.27 10.27 10.15 10.17 71,985 -0.03(-0.26%)
Apr 17, 2023 10.18 10.22 10.17 10.20 91,564 +0.03(+0.26%)
Apr 14, 2023 10.24 10.24 10.16 10.17 113,677 +0.01(+0.13%)
Apr 13, 2023 10.24 10.26 10.12 10.16 172,330 -0.06(-0.56%)
Apr 12, 2023 10.21 10.23 10.16 10.22 134,252 +0.07(+0.69%)
Apr 11, 2023 10.10 10.17 10.06 10.15 70,190 +0.05(+0.52%)
Apr 10, 2023 10.07 10.10 10.03 10.10 57,916 +0.10(+0.96%)
Apr 06, 2023 10.03 10.06 10.000 10.000 75,034 -0.03(-0.26%)
Apr 05, 2023 10.15 10.15 9.965 10.03 80,744 -0.12(-1.21%)
Apr 04, 2023 10.19 10.19 10.13 10.15 107,091 -0.03(-0.26%)
Apr 03, 2023 10.08 10.20 10.08 10.17 137,430 +0.11(+1.04%)
Mar 31, 2023 10.14 10.20 10.06 10.07 125,969 +0.01(+0.09%)
Mar 30, 2023 10.12 10.12 9.991 10.06 91,627 +0.07(+0.70%)
Mar 29, 2023 9.895 10.02 9.860 9.991 53,066 +0.15(+1.51%)
Mar 28, 2023 9.860 9.921 9.842 9.842 53,005 -0.03(-0.35%)
Mar 27, 2023 9.938 10.01 9.851 9.877 37,093 +0.03(+0.27%)
Mar 24, 2023 9.895 9.947 9.842 9.851 92,772 -0.04(-0.44%)
Mar 23, 2023 9.921 9.989 9.886 9.895 88,513 +0.03(+0.27%)
Mar 22, 2023 9.860 9.924 9.860 9.868 47,129 -0.03(-0.27%)
Mar 21, 2023 9.868 9.956 9.772 9.895 77,320 +0.10(+1.04%)
Mar 20, 2023 9.732 9.854 9.724 9.793 132,288 +0.04(+0.44%)
Mar 17, 2023 9.888 9.888 9.646 9.750 142,220 -0.06(-0.62%)
Mar 16, 2023 9.914 9.923 9.810 9.810 111,926 -0.16(-1.57%)
Mar 15, 2023 9.732 9.984 9.611 9.966 388,398 +0.19(+1.95%)
Mar 14, 2023 9.680 9.836 9.680 9.776 184,024 +0.15(+1.53%)
Mar 13, 2023 9.897 9.897 9.628 9.628 148,550 -0.32(-3.22%)
Mar 10, 2023 10.14 10.15 9.940 9.949 106,057 -0.17(-1.71%)
Mar 09, 2023 10.25 10.36 10.12 10.12 199,852 -0.16(-1.52%)
Mar 08, 2023 10.28 10.37 10.20 10.28 131,387 -0.04(-0.42%)
Mar 07, 2023 10.34 10.36 10.31 10.32 54,296 -0.05(-0.50%)
Mar 06, 2023 10.37 10.40 10.37 10.37 62,798 -0.02(-0.17%)
Mar 03, 2023 10.41 10.42 10.37 10.39 34,275 -0.01(-0.08%)
Mar 02, 2023 10.38 10.42 10.36 10.40 84,544 -0.02(-0.17%)
Mar 01, 2023 10.46 10.47 10.38 10.42 174,143 +0.00(+0.00%)
Feb 28, 2023 10.51 10.51 10.37 10.42 80,185 +0.01(+0.08%)
Feb 27, 2023 10.40 10.42 10.33 10.41 93,691 +0.01(+0.08%)
Feb 24, 2023 10.37 10.40 10.32 10.40 52,435 +0.03(+0.33%)
Feb 23, 2023 10.32 10.38 10.31 10.37 109,364 +0.08(+0.76%)
Feb 22, 2023 10.37 10.37 10.25 10.29 75,993 -0.04(-0.42%)
Feb 21, 2023 10.41 10.41 10.32 10.33 47,498 -0.09(-0.88%)
Feb 17, 2023 10.41 10.45 10.39 10.42 82,046 -0.02(-0.16%)
Feb 16, 2023 10.44 10.48 10.41 10.44 76,267 +0.00(+0.00%)
Feb 15, 2023 10.46 10.47 10.42 10.44 52,700 +0.02(+0.17%)
Feb 14, 2023 10.42 10.44 10.39 10.42 127,677 +0.04(+0.41%)
Feb 13, 2023 10.38 10.41 10.34 10.38 118,878 +0.09(+0.83%)
Feb 10, 2023 10.32 10.33 10.25 10.29 102,168 -0.05(-0.50%)
Feb 09, 2023 10.29 10.37 10.29 10.34 63,313 +0.05(+0.50%)
Feb 08, 2023 10.31 10.37 10.28 10.29 94,463 +0.00(+0.00%)
Feb 07, 2023 10.21 10.33 10.21 10.29 64,518 +0.06(+0.59%)
Feb 06, 2023 10.28 10.29 10.19 10.23 86,529 -0.02(-0.17%)
Feb 03, 2023 10.30 10.30 10.22 10.25 111,974 -0.01(-0.08%)
Feb 02, 2023 10.22 10.34 10.21 10.26 98,989 +0.08(+0.76%)
Feb 01, 2023 10.11 10.19 10.10 10.18 117,628 +0.06(+0.59%)
Jan 31, 2023 10.04 10.16 10.03 10.12 114,045 +0.11(+1.12%)
Jan 30, 2023 10.01 10.06 9.997 10.01 75,165 +0.03(+0.26%)
Jan 27, 2023 9.993 10.01 9.967 9.984 69,474 +0.00(+0.00%)
Jan 26, 2023 10.03 10.03 9.950 9.984 64,908 +0.04(+0.43%)
Jan 25, 2023 9.993 9.993 9.941 9.941 75,900 -0.06(-0.60%)
Jan 24, 2023 10.00 10.09 9.984 10.00 85,025 -0.02(-0.17%)
Jan 23, 2023 9.941 10.04 9.932 10.02 63,096 +0.11(+1.13%)
Jan 20, 2023 9.864 9.924 9.828 9.907 44,645 +0.03(+0.35%)
Jan 19, 2023 9.864 9.915 9.855 9.872 103,466 -0.03(-0.26%)
Jan 18, 2023 9.915 9.967 9.872 9.898 69,253 +0.04(+0.44%)
Jan 17, 2023 9.958 9.958 9.838 9.855 69,349 -0.04(-0.43%)
Jan 13, 2023 9.890 9.945 9.855 9.898 95,516 -0.01(-0.09%)
Jan 12, 2023 9.907 9.932 9.855 9.907 58,166 +0.03(+0.26%)
Jan 11, 2023 9.778 9.898 9.778 9.881 62,930 +0.14(+1.41%)
Jan 10, 2023 9.700 9.743 9.666 9.743 82,190 +0.05(+0.53%)
Jan 09, 2023 9.752 9.795 9.675 9.692 71,862 -0.06(-0.62%)
Jan 06, 2023 9.726 9.761 9.709 9.752 60,016 +0.07(+0.71%)
Jan 05, 2023 9.735 9.769 9.683 9.683 36,966 -0.09(-0.88%)
Jan 04, 2023 9.683 9.821 9.572 9.769 149,059 +0.13(+1.34%)
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.