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 )

13.22 -0.07 (-0.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 29, 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 (%)
Mar 31, 2009 2.932 3.061 2.932 3.050 269,207 +0.10(+3.25%)
Mar 30, 2009 3.035 3.035 2.928 2.954 295,277 -0.15(-4.88%)
Mar 26, 2009 3.079 3.113 3.068 3.105 311,172 +0.05(+1.57%)
Mar 25, 2009 3.102 3.102 3.031 3.057 236,604 -0.01(-0.24%)
Mar 24, 2009 3.087 3.087 3.024 3.065 164,677 -0.02(-0.72%)
Mar 23, 2009 3.035 3.102 3.026 3.087 468,789 +0.14(+4.63%)
Mar 20, 2009 3.035 3.035 2.928 2.950 379,226 -0.07(-2.44%)
Mar 19, 2009 3.094 3.096 3.017 3.024 272,844 -0.07(-2.38%)
Mar 18, 2009 3.087 3.098 3.065 3.098 188,973 +0.02(+0.72%)
Mar 17, 2009 3.094 3.094 3.046 3.076 203,135 -0.01(-0.36%)
Mar 16, 2009 3.124 3.124 3.079 3.087 263,294 +0.01(+0.48%)
Mar 13, 2009 3.227 3.227 3.028 3.072 0 -0.08(-2.46%)
Mar 12, 2009 2.910 3.153 2.895 3.150 1,092,877 +0.28(+9.78%)
Mar 11, 2009 2.732 2.891 2.721 2.869 415,928 +0.14(+5.00%)
Mar 10, 2009 2.673 2.743 2.611 2.732 511,772 +0.14(+5.56%)
Mar 09, 2009 2.585 2.614 2.567 2.588 503,114 -0.05(-1.96%)
Mar 06, 2009 2.699 2.714 2.611 2.640 0 -0.11(-4.16%)
Mar 05, 2009 2.751 2.902 2.721 2.755 711,639 -0.08(-2.74%)
Mar 04, 2009 2.755 2.869 2.755 2.832 676,799 -0.06(-1.92%)
Mar 02, 2009 3.046 3.076 2.862 2.887 649,402 -0.19(-6.12%)
Feb 27, 2009 3.050 3.094 3.013 3.076 0 +0.03(+1.09%)
Feb 26, 2009 2.991 3.076 2.991 3.043 504,213 +0.02(+0.61%)
Feb 25, 2009 2.998 3.050 2.995 3.024 450,733 +0.00(+0.00%)
Feb 24, 2009 2.950 3.039 2.902 3.024 396,052 +0.10(+3.54%)
Feb 23, 2009 2.998 3.006 2.921 2.921 512,585 -0.08(-2.71%)
Feb 20, 2009 3.050 3.094 2.965 3.002 821,492 -0.12(-3.90%)
Feb 19, 2009 3.283 3.283 3.105 3.124 341,897 -0.01(-0.47%)
Feb 18, 2009 3.220 3.220 3.072 3.139 489,196 -0.10(-3.08%)
Feb 17, 2009 3.253 3.338 3.223 3.238 305,124 -0.10(-3.09%)
Feb 13, 2009 3.375 3.386 3.342 3.342 179,925 -0.04(-1.31%)
Feb 12, 2009 3.397 3.397 3.342 3.386 269,643 -0.04(-1.19%)
Feb 11, 2009 3.379 3.434 3.371 3.427 296,490 +0.01(+0.43%)
Feb 10, 2009 3.401 3.456 3.371 3.412 382,654 +0.00(+0.11%)
Feb 09, 2009 3.452 3.471 3.367 3.408 740,856 -0.04(-1.28%)
Feb 06, 2009 3.404 3.463 3.397 3.452 267,706 +0.02(+0.65%)
Feb 05, 2009 3.364 3.434 3.364 3.430 262,550 +0.01(+0.43%)
Feb 04, 2009 3.648 3.648 3.356 3.415 545,612 -0.05(-1.49%)
Feb 03, 2009 3.323 3.489 3.312 3.467 657,841 +0.16(+4.68%)
Feb 02, 2009 3.253 3.323 3.253 3.312 253,650 +0.00(+0.00%)
Jan 30, 2009 3.260 3.323 3.260 3.312 0 +0.03(+0.79%)
Jan 29, 2009 3.257 3.305 3.257 3.286 344,760 +0.06(+1.71%)
Jan 28, 2009 3.205 3.249 3.190 3.231 454,689 +0.05(+1.51%)
Jan 27, 2009 3.390 3.390 3.172 3.183 542,695 -0.04(-1.15%)
Jan 26, 2009 3.216 3.275 3.201 3.220 498,450 +0.00(+0.11%)
Jan 23, 2009 3.198 3.227 3.179 3.216 186,647 +0.01(+0.46%)
Jan 22, 2009 3.220 3.227 3.168 3.201 307,656 -0.01(-0.46%)
Jan 21, 2009 3.242 3.242 3.164 3.216 341,984 +0.01(+0.23%)
Jan 20, 2009 3.249 3.249 3.201 3.209 337,531 -0.06(-1.81%)
Jan 16, 2009 3.139 3.268 3.139 3.268 353,521 +0.14(+4.36%)
Jan 15, 2009 3.127 3.198 3.054 3.131 544,905 -0.03(-0.93%)
Jan 14, 2009 3.212 3.212 3.079 3.161 401,222 -0.05(-1.61%)
Jan 13, 2009 3.187 3.257 3.187 3.212 449,833 -0.02(-0.68%)
Jan 12, 2009 3.220 3.301 3.220 3.235 362,125 -0.04(-1.24%)
Jan 09, 2009 3.235 3.323 3.235 3.275 413,442 +0.01(+0.23%)
Jan 08, 2009 3.227 3.286 3.220 3.268 208,508 -0.04(-1.12%)
Jan 07, 2009 3.294 3.353 3.279 3.305 569,757 -0.06(-1.65%)
Jan 06, 2009 3.246 3.397 3.227 3.360 1,439,092 +0.20(+6.18%)
Jan 05, 2009 3.094 3.212 3.091 3.164 590,971 +0.06(+2.02%)
Jan 02, 2009 2.954 3.113 2.954 3.102 0 +0.14(+4.74%)
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.