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 31, 2009 5.291 5.228 5.228 5.228 380,244 -0.02(-0.39%)
Dec 30, 2009 5.280 5.291 5.243 5.249 238,012 -0.02(-0.46%)
Dec 29, 2009 5.239 5.280 5.239 5.273 294,908 -0.01(-0.14%)
Dec 28, 2009 5.258 5.299 5.206 5.280 441,405 +0.04(+0.78%)
Dec 24, 2009 5.188 5.239 5.166 5.239 210,707 +0.07(+1.28%)
Dec 23, 2009 5.114 5.173 5.114 5.173 410,972 +0.04(+0.72%)
Dec 22, 2009 5.158 5.158 5.095 5.136 534,863 -0.01(-0.22%)
Dec 21, 2009 5.162 5.169 5.147 5.147 448,745 +0.01(+0.29%)
Dec 18, 2009 5.073 5.132 5.070 5.132 361,061 +0.06(+1.21%)
Dec 17, 2009 5.095 5.114 5.070 5.071 503,718 -0.03(-0.62%)
Dec 16, 2009 5.055 5.103 5.049 5.103 348,354 +0.07(+1.29%)
Dec 15, 2009 5.025 5.040 5.014 5.038 285,890 +0.02(+0.32%)
Dec 14, 2009 5.026 5.059 5.014 5.022 484,946 +0.02(+0.44%)
Dec 11, 2009 5.003 5.044 4.985 4.999 772,128 -0.03(-0.51%)
Dec 10, 2009 5.033 5.036 4.996 5.025 416,153 +0.03(+0.59%)
Dec 09, 2009 4.985 5.003 4.973 4.996 387,161 +0.02(+0.37%)
Dec 08, 2009 4.974 4.977 4.949 4.977 234,879 -0.01(-0.30%)
Dec 07, 2009 5.003 5.003 4.951 4.992 267,720 +0.04(+0.90%)
Dec 04, 2009 4.951 4.988 4.915 4.948 670,930 +0.03(+0.68%)
Dec 03, 2009 4.885 4.915 4.874 4.915 341,591 +0.03(+0.68%)
Dec 02, 2009 4.867 4.885 4.863 4.881 300,338 +0.02(+0.38%)
Dec 01, 2009 4.844 4.870 4.844 4.863 392,014 +0.02(+0.46%)
Nov 30, 2009 4.800 4.841 4.800 4.841 295,233 +0.03(+0.69%)
Nov 27, 2009 4.785 4.826 4.778 4.807 93,279 -0.04(-0.84%)
Nov 25, 2009 4.837 4.855 4.811 4.848 645,229 +0.02(+0.38%)
Nov 24, 2009 4.811 4.837 4.807 4.830 292,595 -0.00(-0.08%)
Nov 23, 2009 4.844 4.863 4.811 4.833 455,778 -0.00(-0.08%)
Nov 20, 2009 4.811 4.844 4.804 4.837 352,143 +0.02(+0.38%)
Nov 19, 2009 4.763 4.819 4.752 4.819 439,477 +0.02(+0.38%)
Nov 18, 2009 4.767 4.800 4.763 4.800 326,473 +0.01(+0.31%)
Nov 17, 2009 4.793 4.793 4.750 4.785 281,670 +0.00(+0.00%)
Nov 16, 2009 4.811 4.819 4.785 4.785 351,227 -0.01(-0.15%)
Nov 13, 2009 4.759 4.815 4.759 4.793 231,318 +0.01(+0.23%)
Nov 12, 2009 4.734 4.789 4.727 4.782 409,358 +0.05(+1.01%)
Nov 11, 2009 4.734 4.763 4.697 4.734 298,697 +0.01(+0.16%)
Nov 10, 2009 4.741 4.752 4.715 4.726 181,339 -0.02(-0.47%)
Nov 09, 2009 4.785 4.785 4.723 4.748 242,227 +0.01(+0.16%)
Nov 06, 2009 4.671 4.741 4.671 4.741 258,024 +0.07(+1.50%)
Nov 05, 2009 4.689 4.689 4.652 4.671 291,130 +0.01(+0.24%)
Nov 04, 2009 4.638 4.671 4.623 4.660 282,672 +0.04(+0.80%)
Nov 03, 2009 4.623 4.634 4.608 4.623 254,620 -0.00(-0.08%)
Nov 02, 2009 4.652 4.652 4.604 4.627 382,692 +0.01(+0.16%)
Oct 30, 2009 4.715 4.730 4.582 4.619 376,179 -0.08(-1.65%)
Oct 29, 2009 4.612 4.697 4.601 4.697 408,218 +0.14(+3.08%)
Oct 28, 2009 4.782 4.804 4.505 4.556 674,901 -0.26(-5.37%)
Oct 27, 2009 4.852 4.857 4.793 4.815 396,150 -0.06(-1.14%)
Oct 26, 2009 4.855 4.885 4.841 4.870 304,219 +0.03(+0.53%)
Oct 23, 2009 4.855 4.863 4.819 4.844 377,219 -0.04(-0.83%)
Oct 22, 2009 4.833 4.885 4.822 4.885 388,818 +0.04(+0.92%)
Oct 21, 2009 4.830 4.841 4.807 4.841 378,494 +0.00(+0.00%)
Oct 20, 2009 4.852 4.852 4.815 4.841 353,694 +0.03(+0.61%)
Oct 19, 2009 4.734 4.811 4.733 4.811 443,829 +0.10(+2.20%)
Oct 16, 2009 4.693 4.715 4.682 4.708 308,138 +0.00(+0.00%)
Oct 15, 2009 4.723 4.723 4.671 4.708 444,238 -0.04(-0.78%)
Oct 14, 2009 4.708 4.745 4.708 4.745 502,374 +0.04(+0.78%)
Oct 13, 2009 4.693 4.715 4.671 4.708 423,530 -0.02(-0.39%)
Oct 12, 2009 4.714 4.745 4.693 4.726 296,414 +0.01(+0.16%)
Oct 09, 2009 4.693 4.719 4.689 4.719 204,183 +0.00(+0.00%)
Oct 08, 2009 4.689 4.734 4.689 4.719 330,977 +0.04(+0.79%)
Oct 07, 2009 4.678 4.689 4.675 4.682 289,104 +0.02(+0.40%)
Oct 06, 2009 4.686 4.704 4.652 4.663 264,976 +0.02(+0.40%)
Oct 05, 2009 4.612 4.645 4.601 4.645 288,238 +0.04(+0.80%)
Oct 02, 2009 4.575 4.615 4.538 4.608 304,926 +0.00(+0.00%)
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.