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 29, 2020 8.095 8.131 8.088 8.095 140,793 +0.02(+0.27%)
May 28, 2020 8.023 8.102 8.023 8.073 191,141 +0.08(+0.99%)
May 27, 2020 8.009 8.059 7.983 7.994 206,861 +0.00(+0.00%)
May 26, 2020 8.009 8.037 7.994 7.994 253,087 +0.04(+0.45%)
May 22, 2020 7.937 7.987 7.937 7.958 81,504 +0.02(+0.27%)
May 21, 2020 7.901 7.946 7.896 7.937 168,353 +0.06(+0.71%)
May 20, 2020 7.866 7.923 7.866 7.880 263,475 +0.04(+0.46%)
May 19, 2020 7.795 7.873 7.780 7.845 121,899 +0.04(+0.46%)
May 18, 2020 7.687 7.931 7.687 7.809 415,214 +0.16(+2.16%)
May 15, 2020 7.701 7.709 7.637 7.644 605,102 -0.07(-0.93%)
May 14, 2020 7.666 7.752 7.630 7.716 244,677 -0.01(-0.09%)
May 13, 2020 7.766 7.773 7.701 7.723 146,278 -0.04(-0.46%)
May 12, 2020 7.780 7.780 7.759 7.759 173,103 +0.01(+0.09%)
May 11, 2020 7.766 7.795 7.730 7.752 104,504 -0.01(-0.18%)
May 08, 2020 7.752 7.766 7.730 7.766 278,891 +0.06(+0.74%)
May 07, 2020 7.680 7.723 7.673 7.709 260,928 +0.07(+0.94%)
May 06, 2020 7.637 7.701 7.605 7.637 180,702 +0.04(+0.57%)
May 05, 2020 7.580 7.644 7.572 7.594 300,323 +0.07(+0.95%)
May 04, 2020 7.472 7.537 7.451 7.522 270,746 -0.04(-0.47%)
May 01, 2020 7.601 7.630 7.501 7.558 139,026 -0.09(-1.22%)
Apr 30, 2020 7.637 7.709 7.630 7.651 224,880 -0.06(-0.74%)
Apr 29, 2020 7.673 7.719 7.615 7.709 224,737 +0.05(+0.65%)
Apr 28, 2020 7.623 7.676 7.623 7.658 197,714 +0.04(+0.47%)
Apr 27, 2020 7.673 7.673 7.572 7.623 141,856 -0.04(-0.47%)
Apr 24, 2020 7.644 7.687 7.630 7.658 240,505 +0.00(+0.00%)
Apr 23, 2020 7.709 7.709 7.615 7.658 179,265 -0.06(-0.83%)
Apr 22, 2020 7.651 7.730 7.637 7.723 125,131 +0.11(+1.38%)
Apr 21, 2020 7.589 7.618 7.418 7.618 223,160 -0.06(-0.83%)
Apr 20, 2020 7.703 7.781 7.657 7.682 101,480 -0.06(-0.83%)
Apr 17, 2020 7.739 7.767 7.532 7.746 505,111 +0.06(+0.74%)
Apr 16, 2020 7.646 7.689 7.603 7.689 570,996 +0.02(+0.28%)
Apr 15, 2020 7.561 7.667 7.489 7.667 153,515 +0.02(+0.28%)
Apr 14, 2020 7.625 7.831 7.596 7.646 320,538 +0.16(+2.19%)
Apr 13, 2020 7.774 7.803 7.404 7.482 318,099 -0.27(-3.49%)
Apr 09, 2020 7.796 8.130 7.682 7.753 488,115 +0.16(+2.06%)
Apr 08, 2020 7.390 7.828 7.390 7.596 311,546 +0.27(+3.69%)
Apr 07, 2020 7.326 7.601 7.254 7.326 403,715 +0.11(+1.48%)
Apr 06, 2020 7.005 7.311 7.005 7.219 132,625 +0.28(+4.11%)
Apr 03, 2020 7.055 7.162 6.927 6.934 147,207 -0.19(-2.70%)
Apr 02, 2020 7.048 7.198 6.998 7.126 302,198 +0.06(+0.81%)
Apr 01, 2020 7.254 7.290 7.020 7.069 470,929 -0.23(-3.12%)
Mar 31, 2020 6.977 7.347 6.930 7.297 745,472 +0.36(+5.13%)
Mar 30, 2020 6.785 6.977 6.735 6.941 445,270 +0.13(+1.88%)
Mar 27, 2020 6.820 6.941 6.664 6.813 512,134 -0.02(-0.31%)
Mar 26, 2020 6.585 6.948 6.585 6.834 484,085 +0.26(+3.90%)
Mar 25, 2020 5.923 6.827 5.923 6.578 692,542 +0.75(+12.96%)
Mar 24, 2020 5.752 6.244 5.752 5.824 851,050 +0.43(+7.92%)
Mar 23, 2020 6.265 6.265 5.396 5.396 1,077,360 -0.92(-14.55%)
Mar 20, 2020 6.795 6.795 6.033 6.315 1,779,808 -0.27(-4.07%)
Mar 19, 2020 6.104 7.063 5.158 6.584 1,450,747 +0.48(+7.86%)
Mar 18, 2020 7.374 7.374 6.104 6.104 1,261,201 -1.52(-19.91%)
Mar 17, 2020 7.423 7.670 7.205 7.621 588,501 +0.27(+3.65%)
Mar 16, 2020 7.381 7.469 7.092 7.353 576,457 -0.66(-8.19%)
Mar 13, 2020 7.691 8.249 7.687 8.009 1,072,363 +0.47(+6.27%)
Mar 12, 2020 7.896 7.928 7.205 7.536 885,043 -0.65(-7.93%)
Mar 11, 2020 8.362 8.471 8.157 8.185 841,504 -0.37(-4.37%)
Mar 10, 2020 8.693 8.729 8.432 8.559 300,244 +0.03(+0.33%)
Mar 09, 2020 8.870 8.983 8.438 8.531 476,909 -0.69(-7.50%)
Mar 06, 2020 9.166 9.223 9.018 9.223 269,260 -0.11(-1.21%)
Mar 05, 2020 9.512 9.533 9.307 9.336 157,222 -0.25(-2.58%)
Mar 04, 2020 9.406 9.600 9.406 9.583 310,130 +0.25(+2.72%)
Mar 03, 2020 9.343 9.439 9.329 9.329 327,438 +0.03(+0.30%)
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.