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 )

13.42 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2008 5.077 5.081 5.041 5.041 277,787 -0.04(-0.73%)
Aug 28, 2008 5.033 5.092 5.033 5.077 298,303 +0.03(+0.59%)
Aug 27, 2008 5.033 5.059 5.018 5.048 286,867 -0.01(-0.29%)
Aug 26, 2008 5.055 5.066 5.026 5.063 292,448 +0.03(+0.51%)
Aug 25, 2008 5.026 5.041 5.007 5.037 183,293 -0.01(-0.22%)
Aug 22, 2008 4.937 5.052 4.937 5.048 360,867 +0.08(+1.71%)
Aug 21, 2008 5.022 5.022 4.945 4.963 560,411 -0.08(-1.54%)
Aug 20, 2008 5.033 5.081 5.026 5.041 198,179 -0.04(-0.80%)
Aug 19, 2008 5.092 5.114 5.059 5.081 198,163 +0.00(+0.07%)
Aug 18, 2008 5.100 5.148 5.070 5.077 237,462 -0.04(-0.72%)
Aug 15, 2008 5.100 5.125 5.070 5.114 0 -0.01(-0.14%)
Aug 14, 2008 5.063 5.125 5.063 5.122 143,701 +0.03(+0.58%)
Aug 13, 2008 5.107 5.129 5.092 5.092 138,204 -0.01(-0.22%)
Aug 12, 2008 5.114 5.144 5.100 5.103 150,287 -0.03(-0.50%)
Aug 11, 2008 5.129 5.133 5.111 5.129 80,466 -0.00(-0.07%)
Aug 08, 2008 5.059 5.133 5.059 5.133 181,189 +0.07(+1.31%)
Aug 07, 2008 5.107 5.122 5.066 5.066 237,432 -0.06(-1.22%)
Aug 06, 2008 5.177 5.177 5.111 5.129 215,537 -0.04(-0.71%)
Aug 05, 2008 5.125 5.173 5.125 5.166 217,753 +0.03(+0.65%)
Aug 04, 2008 5.148 5.148 5.107 5.133 119,984 -0.04(-0.71%)
Aug 01, 2008 5.052 5.170 5.052 5.170 320,994 +0.09(+1.82%)
Jul 31, 2008 5.107 5.122 5.070 5.077 354,248 -0.05(-0.94%)
Jul 30, 2008 5.173 5.173 5.122 5.125 298,958 -0.04(-0.72%)
Jul 29, 2008 5.162 5.210 5.118 5.162 322,935 +0.07(+1.30%)
Jul 28, 2008 5.137 5.203 5.096 5.096 339,766 -0.06(-1.15%)
Jul 25, 2008 5.170 5.173 5.133 5.155 348,001 +0.01(+0.17%)
Jul 24, 2008 5.151 5.177 5.133 5.146 286,956 -0.02(-0.46%)
Jul 23, 2008 5.192 5.192 5.148 5.170 373,909 -0.02(-0.43%)
Jul 22, 2008 5.133 5.192 5.107 5.192 309,308 +0.03(+0.50%)
Jul 21, 2008 5.111 5.166 5.111 5.166 146,504 +0.06(+1.23%)
Jul 18, 2008 5.144 5.151 5.100 5.103 217,552 -0.04(-0.72%)
Jul 17, 2008 5.037 5.159 5.037 5.140 327,986 +0.05(+0.94%)
Jul 16, 2008 4.948 5.100 4.941 5.092 329,196 +0.10(+2.07%)
Jul 15, 2008 5.070 5.070 4.915 4.989 656,749 -0.13(-2.48%)
Jul 14, 2008 5.199 5.233 5.107 5.116 309,509 -0.11(-2.03%)
Jul 11, 2008 5.133 5.225 5.133 5.221 339,947 +0.01(+0.21%)
Jul 10, 2008 5.214 5.247 5.173 5.210 315,420 -0.02(-0.35%)
Jul 09, 2008 5.185 5.258 5.181 5.229 107,982 +0.04(+0.78%)
Jul 08, 2008 5.233 5.233 5.173 5.188 398,622 -0.05(-1.01%)
Jul 07, 2008 5.284 5.317 5.199 5.241 496,282 -0.03(-0.60%)
Jul 04, 2008 5.336 5.343 5.273 5.273 403,407 +0.00(+0.00%)
Jul 03, 2008 5.336 5.343 5.273 5.273 403,407 -0.08(-1.45%)
Jul 02, 2008 5.366 5.369 5.329 5.351 231,214 -0.02(-0.34%)
Jul 01, 2008 5.310 5.391 5.310 5.369 225,254 +0.01(+0.21%)
Jun 30, 2008 5.388 5.402 5.351 5.358 227,149 -0.01(-0.21%)
Jun 27, 2008 5.428 5.439 5.369 5.369 177,305 -0.07(-1.22%)
Jun 26, 2008 5.465 5.495 5.436 5.436 356,753 -0.07(-1.34%)
Jun 25, 2008 5.447 5.539 5.439 5.510 394,677 +0.04(+0.67%)
Jun 24, 2008 5.487 5.521 5.465 5.473 302,741 -0.05(-0.94%)
Jun 23, 2008 5.561 5.565 5.524 5.524 351,232 -0.02(-0.33%)
Jun 20, 2008 5.558 5.569 5.532 5.543 191,826 -0.03(-0.60%)
Jun 19, 2008 5.561 5.587 5.558 5.576 192,484 -0.02(-0.33%)
Jun 18, 2008 5.650 5.654 5.594 5.594 165,314 -0.04(-0.66%)
Jun 17, 2008 5.565 5.631 5.558 5.631 133,126 +0.07(+1.19%)
Jun 16, 2008 5.550 5.569 5.535 5.565 192,045 +0.01(+0.13%)
Jun 13, 2008 5.572 5.576 5.546 5.558 175,125 +0.01(+0.27%)
Jun 12, 2008 5.572 5.594 5.543 5.543 167,941 -0.04(-0.73%)
Jun 11, 2008 5.554 5.602 5.550 5.583 264,279 +0.01(+0.27%)
Jun 10, 2008 5.587 5.606 5.546 5.569 386,913 +0.00(+0.07%)
Jun 09, 2008 5.602 5.613 5.565 5.565 141,215 -0.04(-0.66%)
Jun 06, 2008 5.624 5.624 5.583 5.602 176,328 -0.01(-0.13%)
Jun 05, 2008 5.613 5.631 5.594 5.609 174,565 -0.01(-0.20%)
Jun 04, 2008 5.620 5.635 5.609 5.620 146,120 -0.02(-0.33%)
Jun 03, 2008 5.624 5.639 5.602 5.639 207,570 +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.