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: 4:10 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 (%)
Apr 29, 2005 6.868 6.924 6.828 6.920 339,858 +0.07(+1.02%)
Apr 28, 2005 6.820 6.920 6.806 6.850 343,107 +0.03(+0.43%)
Apr 27, 2005 6.728 6.832 6.706 6.820 340,129 +0.11(+1.71%)
Apr 26, 2005 6.776 6.795 6.699 6.706 488,529 -0.02(-0.27%)
Apr 25, 2005 6.850 6.887 6.706 6.724 372,083 -0.07(-1.09%)
Apr 22, 2005 6.802 6.820 6.772 6.798 279,739 -0.01(-0.16%)
Apr 21, 2005 6.846 6.887 6.798 6.809 255,096 -0.06(-0.86%)
Apr 20, 2005 6.839 6.916 6.839 6.868 223,412 +0.01(+0.22%)
Apr 19, 2005 6.798 6.868 6.787 6.854 330,109 +0.01(+0.16%)
Apr 18, 2005 6.809 6.902 6.776 6.843 434,910 -0.00(-0.05%)
Apr 15, 2005 6.920 6.942 6.769 6.846 380,749 -0.07(-1.07%)
Apr 14, 2005 6.905 6.931 6.857 6.920 364,501 -0.02(-0.27%)
Apr 13, 2005 6.972 7.049 6.916 6.939 307,903 -0.07(-1.05%)
Apr 12, 2005 7.064 7.083 6.957 7.012 259,700 -0.05(-0.68%)
Apr 11, 2005 7.116 7.120 7.049 7.060 204,185 -0.03(-0.42%)
Apr 08, 2005 7.123 7.127 7.057 7.090 236,140 -0.03(-0.42%)
Apr 07, 2005 7.108 7.127 7.090 7.120 176,022 +0.01(+0.16%)
Apr 06, 2005 7.086 7.120 7.064 7.108 227,745 +0.03(+0.42%)
Apr 05, 2005 7.060 7.101 7.046 7.079 202,560 -0.00(-0.05%)
Apr 04, 2005 7.068 7.090 7.031 7.083 237,223 +0.02(+0.26%)
Apr 01, 2005 6.961 7.072 6.953 7.064 248,326 +0.09(+1.32%)
Mar 31, 2005 7.016 7.020 6.928 6.972 233,703 +0.03(+0.48%)
Mar 30, 2005 6.902 6.957 6.887 6.939 215,017 +0.05(+0.75%)
Mar 29, 2005 6.905 6.976 6.887 6.887 320,902 -0.06(-0.80%)
Mar 28, 2005 7.016 7.057 6.872 6.942 458,740 -0.08(-1.10%)
Mar 24, 2005 7.049 7.094 7.020 7.020 351,232 +0.00(+0.00%)
Mar 23, 2005 7.031 7.068 7.016 7.020 489,883 -0.04(-0.58%)
Mar 22, 2005 7.053 7.097 7.038 7.060 301,404 -0.03(-0.36%)
Mar 21, 2005 7.060 7.120 7.027 7.086 530,233 +0.03(+0.37%)
Mar 18, 2005 7.097 7.097 7.060 7.060 249,951 -0.02(-0.31%)
Mar 17, 2005 7.123 7.123 7.083 7.083 298,966 -0.03(-0.42%)
Mar 16, 2005 7.097 7.123 7.086 7.112 349,607 +0.03(+0.36%)
Mar 15, 2005 7.127 7.138 7.064 7.086 286,239 -0.04(-0.52%)
Mar 14, 2005 7.123 7.142 7.090 7.123 237,494 +0.00(+0.00%)
Mar 11, 2005 7.145 7.164 7.090 7.123 249,951 -0.02(-0.31%)
Mar 10, 2005 7.175 7.179 7.138 7.145 235,869 -0.02(-0.26%)
Mar 09, 2005 7.193 7.193 7.149 7.164 300,591 -0.03(-0.41%)
Mar 08, 2005 7.201 7.212 7.175 7.193 345,545 -0.00(-0.05%)
Mar 07, 2005 7.201 7.219 7.186 7.197 449,533 -0.00(-0.05%)
Mar 04, 2005 7.171 7.204 7.156 7.201 446,013 +0.01(+0.10%)
Mar 03, 2005 7.186 7.201 7.164 7.193 311,965 +0.03(+0.41%)
Mar 02, 2005 7.127 7.175 7.108 7.164 486,633 +0.04(+0.52%)
Mar 01, 2005 7.112 7.131 7.083 7.127 328,755 +0.03(+0.36%)
Feb 28, 2005 7.123 7.123 7.072 7.101 335,254 +0.02(+0.31%)
Feb 25, 2005 7.127 7.127 7.049 7.079 414,600 -0.02(-0.31%)
Feb 24, 2005 7.057 7.101 7.016 7.101 479,863 +0.08(+1.21%)
Feb 23, 2005 7.049 7.049 6.994 7.016 467,677 -0.03(-0.47%)
Feb 22, 2005 7.123 7.123 7.016 7.049 481,488 -0.06(-0.88%)
Feb 18, 2005 7.101 7.112 7.072 7.112 375,875 +0.01(+0.21%)
Feb 17, 2005 7.149 7.153 7.075 7.097 360,710 -0.07(-0.93%)
Feb 16, 2005 7.149 7.171 7.127 7.164 298,425 +0.04(+0.52%)
Feb 15, 2005 7.153 7.171 7.116 7.127 285,697 -0.02(-0.26%)
Feb 14, 2005 7.201 7.201 7.138 7.145 263,762 -0.05(-0.72%)
Feb 11, 2005 7.197 7.216 7.171 7.197 358,543 +0.00(+0.00%)
Feb 10, 2005 7.204 7.208 7.168 7.197 430,306 +0.03(+0.36%)
Feb 09, 2005 7.208 7.212 7.153 7.171 266,741 -0.01(-0.21%)
Feb 08, 2005 7.216 7.216 7.168 7.186 238,848 -0.03(-0.36%)
Feb 07, 2005 7.234 7.238 7.175 7.212 344,191 -0.00(-0.05%)
Feb 04, 2005 7.190 7.216 7.153 7.216 521,838 +0.04(+0.57%)
Feb 03, 2005 7.123 7.182 7.112 7.175 360,980 +0.06(+0.78%)
Feb 02, 2005 7.142 7.145 7.086 7.120 230,182 -0.01(-0.21%)
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.