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 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2008 5.751 5.774 5.688 5.696 233,568 -0.04(-0.65%)
Apr 29, 2008 5.800 5.800 5.703 5.733 282,440 -0.06(-0.97%)
Apr 28, 2008 5.755 5.815 5.755 5.789 300,566 +0.04(+0.71%)
Apr 25, 2008 5.740 5.774 5.733 5.748 290,300 +0.01(+0.13%)
Apr 24, 2008 5.703 5.755 5.692 5.740 474,312 +0.01(+0.20%)
Apr 23, 2008 5.684 5.755 5.670 5.729 423,434 +0.04(+0.79%)
Apr 22, 2008 5.558 5.692 5.550 5.684 537,517 +0.11(+2.01%)
Apr 21, 2008 5.599 5.599 5.509 5.573 300,219 -0.03(-0.47%)
Apr 18, 2008 5.491 5.647 5.491 5.599 273,363 +0.11(+2.04%)
Apr 17, 2008 5.476 5.494 5.442 5.487 267,159 +0.01(+0.20%)
Apr 16, 2008 5.386 5.491 5.383 5.476 247,256 +0.08(+1.52%)
Apr 15, 2008 5.446 5.457 5.338 5.394 464,827 -0.05(-0.96%)
Apr 14, 2008 5.476 5.532 5.439 5.446 370,600 +0.00(+0.00%)
Apr 11, 2008 5.398 5.446 5.390 5.446 222,199 +0.04(+0.83%)
Apr 10, 2008 5.405 5.457 5.398 5.401 320,882 -0.01(-0.21%)
Apr 09, 2008 5.480 5.494 5.412 5.412 351,169 -0.07(-1.36%)
Apr 08, 2008 5.494 5.602 5.465 5.487 361,403 -0.04(-0.74%)
Apr 07, 2008 5.453 5.565 5.453 5.528 378,927 +0.09(+1.57%)
Apr 04, 2008 5.401 5.465 5.401 5.442 221,383 +0.02(+0.41%)
Apr 03, 2008 5.442 5.442 5.394 5.420 305,567 -0.03(-0.47%)
Apr 02, 2008 5.345 5.450 5.342 5.445 470,867 +0.07(+1.37%)
Apr 01, 2008 5.275 5.380 5.275 5.372 327,782 +0.10(+1.98%)
Mar 31, 2008 5.215 5.327 5.170 5.267 1,263,687 +0.07(+1.43%)
Mar 28, 2008 5.241 5.290 5.185 5.193 642,946 -0.07(-1.34%)
Mar 27, 2008 5.223 5.308 5.219 5.263 536,102 +0.03(+0.64%)
Mar 26, 2008 5.312 5.312 5.200 5.230 336,372 -0.04(-0.85%)
Mar 25, 2008 5.260 5.297 5.252 5.275 528,585 +0.03(+0.64%)
Mar 24, 2008 5.193 5.280 5.193 5.241 302,338 +0.03(+0.50%)
Mar 21, 2008 5.141 5.215 5.114 5.215 298,789 +0.00(+0.00%)
Mar 20, 2008 5.141 5.215 5.114 5.215 298,789 +0.05(+0.94%)
Mar 19, 2008 5.144 5.211 5.144 5.167 455,915 -0.04(-0.74%)
Mar 18, 2008 5.129 5.267 5.129 5.205 307,111 +0.11(+2.15%)
Mar 17, 2008 4.999 5.125 4.965 5.096 538,496 -0.11(-2.08%)
Mar 14, 2008 5.260 5.282 5.189 5.204 368,259 -0.11(-2.03%)
Mar 13, 2008 5.271 5.316 5.267 5.312 275,860 -0.01(-0.21%)
Mar 12, 2008 5.357 5.394 5.308 5.323 176,400 +0.00(+0.07%)
Mar 11, 2008 5.230 5.345 5.230 5.319 411,290 +0.06(+1.06%)
Mar 10, 2008 5.308 5.342 5.234 5.263 413,832 -0.10(-1.81%)
Mar 07, 2008 5.275 5.372 5.275 5.360 330,198 +0.05(+0.91%)
Mar 06, 2008 5.398 5.410 5.308 5.312 356,775 -0.09(-1.59%)
Mar 05, 2008 5.424 5.494 5.386 5.398 364,828 -0.06(-1.16%)
Mar 04, 2008 5.308 5.476 5.308 5.461 377,413 +0.00(+0.00%)
Mar 03, 2008 5.401 5.543 5.398 5.461 342,278 +0.01(+0.20%)
Feb 29, 2008 5.461 5.491 5.383 5.450 414,801 -0.03(-0.54%)
Feb 28, 2008 5.446 5.506 5.446 5.480 283,280 -0.01(-0.14%)
Feb 27, 2008 5.513 5.561 5.457 5.487 484,290 -0.06(-1.02%)
Feb 26, 2008 5.401 5.550 5.368 5.544 909,521 +0.12(+2.21%)
Feb 25, 2008 5.271 5.439 5.271 5.424 980,884 +0.16(+3.12%)
Feb 22, 2008 5.196 5.286 5.189 5.260 503,133 +0.08(+1.58%)
Feb 21, 2008 5.107 5.237 5.103 5.178 910,863 +0.04(+0.87%)
Feb 20, 2008 5.167 5.170 5.092 5.133 922,740 -0.05(-0.93%)
Feb 19, 2008 5.029 5.208 4.999 5.182 1,298,390 +0.16(+3.11%)
Feb 18, 2008 4.928 5.033 4.928 5.025 0 +0.00(+0.00%)
Feb 15, 2008 4.928 5.033 4.928 5.025 957,107 -0.01(-0.15%)
Feb 14, 2008 5.141 5.141 4.992 5.033 1,150,144 -0.10(-1.96%)
Feb 13, 2008 5.223 5.263 5.111 5.133 1,077,246 -0.13(-2.55%)
Feb 12, 2008 5.215 5.286 5.193 5.267 936,578 +0.05(+0.93%)
Feb 11, 2008 5.312 5.327 5.202 5.219 1,188,549 -0.20(-3.64%)
Feb 08, 2008 5.398 5.450 5.372 5.416 493,356 +0.01(+0.15%)
Feb 07, 2008 5.491 5.491 5.398 5.408 533,503 -0.05(-0.83%)
Feb 06, 2008 5.532 5.550 5.453 5.453 576,101 -0.07(-1.35%)
Feb 05, 2008 5.599 5.614 5.524 5.528 342,579 -0.12(-2.05%)
Feb 04, 2008 5.684 5.684 5.617 5.643 436,768 -0.05(-0.86%)
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.