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 (%)
May 31, 2013 7.755 7.764 7.612 7.645 380,843 -0.10(-1.24%)
May 30, 2013 7.764 7.823 7.677 7.741 467,492 -0.02(-0.30%)
May 29, 2013 7.961 7.993 7.704 7.764 765,685 -0.23(-2.87%)
May 28, 2013 8.158 8.176 7.961 7.993 490,907 -0.18(-2.19%)
May 24, 2013 8.172 8.231 8.117 8.172 540,799 -0.02(-0.28%)
May 23, 2013 8.181 8.199 8.140 8.195 290,800 +0.00(+0.06%)
May 22, 2013 8.144 8.268 8.126 8.190 406,987 +0.07(+0.85%)
May 21, 2013 8.084 8.121 8.061 8.121 273,731 +0.02(+0.23%)
May 20, 2013 8.107 8.116 8.025 8.102 491,345 +0.04(+0.51%)
May 17, 2013 8.071 8.084 7.988 8.061 490,700 +0.08(+0.97%)
May 16, 2013 7.984 8.084 7.945 7.984 698,929 +0.00(+0.06%)
May 15, 2013 8.025 8.048 7.943 7.979 215,463 -0.02(-0.29%)
May 13, 2013 7.993 8.007 7.961 8.002 236,019 +0.03(+0.40%)
May 10, 2013 7.956 8.016 7.888 7.970 360,619 +0.09(+1.10%)
May 09, 2013 7.952 7.952 7.879 7.883 222,585 -0.05(-0.58%)
May 08, 2013 7.893 7.947 7.824 7.929 465,656 +0.06(+0.75%)
May 07, 2013 7.783 7.879 7.779 7.870 381,411 +0.07(+0.94%)
May 06, 2013 7.792 7.838 7.781 7.797 311,998 +0.01(+0.18%)
May 03, 2013 7.815 7.833 7.765 7.783 359,838 -0.05(-0.64%)
May 02, 2013 7.861 7.880 7.824 7.833 416,997 -0.04(-0.46%)
May 01, 2013 7.893 7.902 7.840 7.870 272,543 +0.00(+0.06%)
Apr 30, 2013 7.911 7.934 7.856 7.865 276,868 -0.08(-0.98%)
Apr 29, 2013 8.016 8.016 7.883 7.943 545,523 -0.06(-0.80%)
Apr 26, 2013 8.025 8.066 7.984 8.007 252,029 -0.06(-0.74%)
Apr 25, 2013 8.039 8.071 7.984 8.066 217,655 +0.00(+0.06%)
Apr 24, 2013 8.093 8.102 8.011 8.061 238,974 +0.00(+0.06%)
Apr 23, 2013 8.039 8.084 8.034 8.057 164,902 +0.07(+0.86%)
Apr 22, 2013 7.947 8.029 7.920 7.988 206,095 +0.04(+0.52%)
Apr 19, 2013 7.929 7.988 7.915 7.947 244,442 +0.02(+0.31%)
Apr 18, 2013 7.945 7.950 7.877 7.923 281,002 -0.02(-0.29%)
Apr 17, 2013 7.850 7.945 7.850 7.945 242,365 +0.11(+1.45%)
Apr 16, 2013 7.873 7.918 7.832 7.832 207,713 -0.01(-0.17%)
Apr 15, 2013 7.905 7.905 7.846 7.846 275,229 -0.04(-0.46%)
Apr 12, 2013 7.886 7.900 7.864 7.882 160,696 +0.00(+0.06%)
Apr 11, 2013 7.891 7.932 7.864 7.877 201,182 +0.01(+0.12%)
Apr 10, 2013 7.836 7.927 7.836 7.868 309,980 +0.04(+0.52%)
Apr 09, 2013 7.882 7.932 7.827 7.827 235,108 -0.01(-0.12%)
Apr 08, 2013 7.882 7.891 7.809 7.836 233,762 +0.00(+0.06%)
Apr 05, 2013 7.850 7.887 7.732 7.832 231,707 +0.01(+0.12%)
Apr 04, 2013 7.805 7.886 7.805 7.823 321,138 +0.04(+0.53%)
Apr 03, 2013 7.945 7.968 7.728 7.782 904,747 -0.23(-2.83%)
Apr 02, 2013 8.014 8.073 7.982 8.009 312,991 -0.01(-0.17%)
Apr 01, 2013 7.941 8.050 7.923 8.023 352,126 +0.06(+0.80%)
Mar 28, 2013 8.014 8.054 7.932 7.959 537,193 -0.09(-1.07%)
Mar 27, 2013 8.104 8.136 8.045 8.045 439,612 -0.05(-0.56%)
Mar 26, 2013 7.991 8.113 7.964 8.091 360,334 +0.13(+1.60%)
Mar 25, 2013 8.086 8.095 7.950 7.964 476,879 -0.14(-1.68%)
Mar 22, 2013 8.041 8.172 8.027 8.100 567,367 +0.03(+0.34%)
Mar 21, 2013 8.127 8.127 8.009 8.073 327,246 +0.02(+0.28%)
Mar 20, 2013 7.991 8.068 7.905 8.050 297,741 +0.09(+1.08%)
Mar 19, 2013 7.905 7.995 7.905 7.964 280,284 +0.06(+0.72%)
Mar 18, 2013 8.042 8.097 7.848 7.907 577,867 +0.06(+0.81%)
Mar 15, 2013 8.015 8.065 7.794 7.844 371,121 -0.04(-0.46%)
Mar 14, 2013 7.938 7.943 7.848 7.880 318,868 -0.03(-0.34%)
Mar 13, 2013 8.065 8.065 7.866 7.907 507,505 -0.11(-1.35%)
Mar 12, 2013 8.002 8.042 7.988 8.015 414,541 +0.03(+0.34%)
Mar 11, 2013 7.866 7.997 7.794 7.988 448,674 +0.09(+1.14%)
Mar 08, 2013 7.866 7.925 7.794 7.898 391,098 +0.06(+0.75%)
Mar 07, 2013 7.744 7.848 7.735 7.839 336,386 +0.07(+0.93%)
Mar 06, 2013 7.862 7.871 7.740 7.767 487,380 -0.10(-1.32%)
Mar 05, 2013 7.649 7.893 7.649 7.871 350,909 +0.04(+0.52%)
Mar 04, 2013 7.722 7.862 7.717 7.830 563,260 +0.07(+0.87%)
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.