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 )

13.29 -0.13 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2016 8.056 8.084 8.056 8.061 216,305 +0.02(+0.21%)
Sep 29, 2016 8.078 8.089 8.033 8.044 206,498 -0.03(-0.35%)
Sep 28, 2016 8.078 8.112 8.061 8.073 362,293 +0.01(+0.14%)
Sep 27, 2016 8.078 8.078 8.056 8.061 313,076 -0.01(-0.14%)
Sep 26, 2016 8.050 8.090 8.044 8.073 148,107 +0.01(+0.07%)
Sep 23, 2016 8.067 8.112 8.056 8.067 188,522 -0.02(-0.21%)
Sep 22, 2016 8.084 8.129 8.056 8.084 183,098 +0.05(+0.56%)
Sep 21, 2016 8.056 8.084 8.033 8.038 158,948 +0.01(+0.12%)
Sep 20, 2016 8.018 8.063 7.989 8.029 133,790 +0.05(+0.57%)
Sep 19, 2016 7.984 8.063 7.972 7.984 86,398 -0.01(-0.07%)
Sep 16, 2016 7.984 8.001 7.967 7.989 106,426 +0.02(+0.21%)
Sep 15, 2016 7.978 8.006 7.955 7.972 222,567 +0.01(+0.07%)
Sep 14, 2016 7.927 7.989 7.910 7.967 181,396 +0.04(+0.50%)
Sep 13, 2016 7.950 7.958 7.882 7.927 242,477 -0.02(-0.28%)
Sep 12, 2016 7.950 7.967 7.922 7.950 193,923 +0.00(+0.00%)
Sep 09, 2016 7.995 8.023 7.944 7.950 166,373 -0.08(-0.98%)
Sep 08, 2016 7.972 8.057 7.972 8.029 210,768 +0.06(+0.71%)
Sep 07, 2016 7.927 7.972 7.927 7.972 112,134 +0.04(+0.50%)
Sep 06, 2016 7.938 7.944 7.927 7.933 120,345 +0.01(+0.14%)
Sep 02, 2016 7.978 7.922 7.922 7.922 135,844 -0.03(-0.36%)
Sep 01, 2016 7.938 7.961 7.931 7.950 211,804 +0.02(+0.21%)
Aug 31, 2016 7.927 7.950 7.916 7.933 212,394 +0.01(+0.07%)
Aug 30, 2016 7.927 7.927 7.910 7.927 217,111 -0.02(-0.28%)
Aug 29, 2016 7.933 7.950 7.922 7.950 274,911 +0.01(+0.14%)
Aug 26, 2016 7.933 7.950 7.922 7.938 129,855 +0.02(+0.21%)
Aug 25, 2016 7.944 7.944 7.916 7.922 171,664 -0.02(-0.21%)
Aug 24, 2016 7.955 7.955 7.922 7.938 187,226 -0.02(-0.21%)
Aug 23, 2016 7.984 7.984 7.938 7.955 238,842 +0.01(+0.07%)
Aug 22, 2016 7.967 7.984 7.941 7.950 93,614 +0.00(+0.04%)
Aug 19, 2016 7.969 7.972 7.924 7.947 221,882 -0.01(-0.07%)
Aug 18, 2016 7.953 7.981 7.939 7.953 219,494 -0.01(-0.07%)
Aug 17, 2016 7.997 7.997 7.953 7.958 219,822 -0.01(-0.14%)
Aug 16, 2016 7.986 7.997 7.964 7.969 224,442 -0.01(-0.14%)
Aug 15, 2016 7.958 7.986 7.924 7.981 220,304 +0.05(+0.64%)
Aug 12, 2016 7.829 7.958 7.818 7.930 291,270 +0.10(+1.29%)
Aug 11, 2016 7.818 7.846 7.801 7.829 144,953 +0.02(+0.22%)
Aug 10, 2016 7.818 7.851 7.773 7.812 162,573 -0.00(-0.04%)
Aug 09, 2016 7.812 7.834 7.812 7.815 80,595 -0.01(-0.11%)
Aug 08, 2016 7.818 7.833 7.812 7.823 56,465 -0.01(-0.07%)
Aug 05, 2016 7.829 7.846 7.807 7.829 101,028 +0.02(+0.22%)
Aug 04, 2016 7.851 7.861 7.801 7.812 148,705 -0.03(-0.36%)
Aug 03, 2016 7.767 7.840 7.753 7.840 225,082 +0.08(+1.01%)
Aug 02, 2016 7.773 7.773 7.722 7.762 261,900 -0.01(-0.07%)
Aug 01, 2016 7.823 7.823 7.764 7.767 91,034 -0.04(-0.50%)
Jul 29, 2016 7.801 7.818 7.776 7.807 139,093 +0.02(+0.22%)
Jul 28, 2016 7.739 7.795 7.739 7.790 158,286 +0.08(+1.09%)
Jul 27, 2016 7.756 7.762 7.705 7.705 166,740 -0.03(-0.36%)
Jul 26, 2016 7.705 7.745 7.689 7.734 145,419 +0.07(+0.88%)
Jul 25, 2016 7.666 7.705 7.655 7.666 115,720 -0.01(-0.07%)
Jul 22, 2016 7.661 7.689 7.616 7.672 184,670 +0.02(+0.22%)
Jul 21, 2016 7.638 7.672 7.638 7.655 109,050 +0.02(+0.22%)
Jul 20, 2016 7.632 7.655 7.593 7.638 480,635 +0.03(+0.41%)
Jul 19, 2016 7.590 7.607 7.568 7.607 140,812 +0.04(+0.59%)
Jul 18, 2016 7.568 7.624 7.557 7.562 253,250 +0.04(+0.52%)
Jul 15, 2016 7.590 7.602 7.512 7.523 171,434 -0.04(-0.52%)
Jul 14, 2016 7.630 7.635 7.561 7.562 273,516 -0.03(-0.37%)
Jul 13, 2016 7.618 7.657 7.574 7.590 124,895 -0.02(-0.29%)
Jul 12, 2016 7.691 7.719 7.607 7.613 159,758 -0.08(-1.09%)
Jul 11, 2016 7.641 7.697 7.641 7.697 156,498 +0.06(+0.73%)
Jul 08, 2016 7.669 7.646 7.641 7.641 134,102 -0.01(-0.07%)
Jul 07, 2016 7.596 7.646 7.579 7.646 156,394 +0.07(+0.88%)
Jul 06, 2016 7.529 7.579 7.529 7.579 140,365 +0.03(+0.44%)
Jul 05, 2016 7.546 7.546 7.479 7.546 427,032 +0.01(+0.07%)
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.