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 )

13.56 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 6.622 6.637 6.563 6.611 344,727 +0.02(+0.34%)
Jul 28, 2005 6.555 6.608 6.541 6.589 322,712 +0.03(+0.51%)
Jul 27, 2005 6.589 6.630 6.548 6.555 494,002 -0.03(-0.40%)
Jul 26, 2005 6.622 6.656 6.567 6.582 447,823 -0.04(-0.62%)
Jul 25, 2005 6.678 6.678 6.611 6.622 251,565 -0.01(-0.17%)
Jul 22, 2005 6.596 6.663 6.596 6.634 293,716 +0.04(+0.56%)
Jul 21, 2005 6.630 6.630 6.578 6.596 333,451 -0.02(-0.33%)
Jul 20, 2005 6.611 6.645 6.604 6.618 190,888 -0.06(-0.90%)
Jul 19, 2005 6.660 6.686 6.615 6.678 280,829 +0.01(+0.22%)
Jul 18, 2005 6.701 6.701 6.652 6.663 196,258 -0.03(-0.50%)
Jul 15, 2005 6.686 6.697 6.656 6.697 287,809 +0.01(+0.17%)
Jul 14, 2005 6.637 6.686 6.596 6.686 352,782 +0.05(+0.79%)
Jul 13, 2005 6.593 6.645 6.552 6.634 429,567 +0.02(+0.28%)
Jul 12, 2005 6.649 6.667 6.570 6.615 321,638 -0.06(-0.84%)
Jul 11, 2005 6.678 6.686 6.622 6.671 161,087 +0.02(+0.28%)
Jul 08, 2005 6.663 6.682 6.634 6.652 269,821 +0.01(+0.11%)
Jul 07, 2005 6.686 6.693 6.630 6.645 322,712 -0.02(-0.34%)
Jul 06, 2005 6.622 6.686 6.593 6.667 293,716 +0.06(+0.96%)
Jul 05, 2005 6.608 6.608 6.522 6.604 255,860 +0.01(+0.17%)
Jul 01, 2005 6.511 6.637 6.511 6.593 447,555 +0.10(+1.55%)
Jun 30, 2005 6.473 6.518 6.451 6.492 268,210 +0.05(+0.75%)
Jun 29, 2005 6.429 6.451 6.410 6.444 406,746 -0.01(-0.12%)
Jun 28, 2005 6.377 6.462 6.373 6.451 432,251 +0.08(+1.29%)
Jun 27, 2005 6.418 6.425 6.358 6.369 548,503 -0.06(-0.93%)
Jun 24, 2005 6.459 6.481 6.418 6.429 417,217 -0.03(-0.46%)
Jun 23, 2005 6.451 6.500 6.447 6.459 416,680 -0.01(-0.23%)
Jun 22, 2005 6.555 6.570 6.459 6.473 444,065 -0.08(-1.25%)
Jun 21, 2005 6.514 6.555 6.477 6.555 279,755 -0.01(-0.23%)
Jun 20, 2005 6.608 6.619 6.537 6.570 216,931 -0.04(-0.56%)
Jun 17, 2005 6.619 6.675 6.578 6.608 266,868 -0.01(-0.11%)
Jun 16, 2005 6.541 6.615 6.537 6.615 225,254 +0.06(+0.85%)
Jun 15, 2005 6.596 6.626 6.555 6.559 311,973 -0.04(-0.62%)
Jun 14, 2005 6.596 6.637 6.596 6.600 287,809 -0.03(-0.39%)
Jun 13, 2005 6.675 6.701 6.600 6.626 336,673 -0.04(-0.61%)
Jun 10, 2005 6.589 6.671 6.578 6.667 395,738 +0.04(+0.62%)
Jun 09, 2005 6.637 6.656 6.589 6.626 261,230 -0.03(-0.50%)
Jun 08, 2005 6.701 6.704 6.637 6.660 271,969 -0.03(-0.39%)
Jun 07, 2005 6.686 6.701 6.652 6.686 252,102 +0.01(+0.11%)
Jun 06, 2005 6.704 6.719 6.652 6.678 234,382 -0.04(-0.55%)
Jun 03, 2005 6.738 6.757 6.704 6.716 211,024 -0.03(-0.50%)
Jun 02, 2005 6.745 6.798 6.693 6.749 204,849 +0.01(+0.11%)
Jun 01, 2005 6.708 6.798 6.708 6.742 362,984 +0.01(+0.17%)
May 31, 2005 6.690 6.775 6.690 6.731 234,114 +0.10(+1.52%)
May 27, 2005 6.537 6.652 6.526 6.630 327,007 +0.11(+1.71%)
May 26, 2005 6.589 6.645 6.518 6.518 592,534 +0.00(+0.06%)
May 25, 2005 6.645 6.697 6.492 6.514 572,935 -0.10(-1.58%)
May 24, 2005 6.626 6.682 6.593 6.619 417,217 -0.02(-0.28%)
May 23, 2005 6.701 6.742 6.619 6.637 421,781 -0.02(-0.34%)
May 20, 2005 6.682 6.690 6.645 6.660 393,053 -0.01(-0.22%)
May 19, 2005 6.816 6.816 6.656 6.675 453,730 -0.12(-1.81%)
May 18, 2005 6.801 6.816 6.749 6.798 270,627 +0.01(+0.22%)
May 17, 2005 6.790 6.809 6.712 6.783 378,556 +0.00(+0.05%)
May 16, 2005 6.745 6.798 6.742 6.779 231,697 +0.02(+0.33%)
May 13, 2005 6.760 6.760 6.716 6.757 491,585 +0.00(+0.00%)
May 12, 2005 6.872 6.879 6.742 6.757 386,878 -0.10(-1.52%)
May 11, 2005 6.917 6.965 6.850 6.861 322,980 -0.09(-1.34%)
May 10, 2005 6.973 7.002 6.920 6.954 267,942 -0.04(-0.59%)
May 09, 2005 6.932 6.999 6.894 6.995 237,335 +0.07(+0.97%)
May 06, 2005 6.932 6.935 6.853 6.928 242,436 +0.01(+0.11%)
May 05, 2005 6.943 6.950 6.891 6.920 216,394 -0.01(-0.16%)
May 04, 2005 6.954 6.980 6.879 6.932 316,537 +0.00(+0.00%)
May 03, 2005 7.002 7.017 6.932 6.932 288,883 -0.07(-1.01%)
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.