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 )

13.56 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 5.628 5.643 5.628 5.635 204,428 +0.01(+0.13%)
May 29, 2008 5.624 5.650 5.624 5.628 209,575 +0.01(+0.13%)
May 28, 2008 5.617 5.654 5.617 5.621 192,381 -0.00(-0.07%)
May 27, 2008 5.654 5.667 5.624 5.624 242,635 -0.04(-0.66%)
May 26, 2008 5.568 5.662 5.565 5.662 0 +0.00(+0.00%)
May 23, 2008 5.568 5.662 5.565 5.662 274,200 +0.05(+0.93%)
May 22, 2008 5.550 5.609 5.550 5.609 193,474 +0.03(+0.47%)
May 21, 2008 5.572 5.594 5.568 5.583 197,125 -0.01(-0.20%)
May 20, 2008 5.550 5.609 5.550 5.594 236,245 +0.01(+0.27%)
May 19, 2008 5.613 5.624 5.550 5.580 382,242 -0.06(-0.99%)
May 16, 2008 5.621 5.647 5.621 5.635 205,190 -0.01(-0.20%)
May 15, 2008 5.669 5.676 5.639 5.647 178,372 -0.05(-0.85%)
May 14, 2008 5.662 5.695 5.658 5.695 210,479 +0.01(+0.26%)
May 13, 2008 5.699 5.706 5.647 5.680 270,294 -0.04(-0.78%)
May 12, 2008 5.740 5.747 5.717 5.725 169,469 -0.03(-0.52%)
May 09, 2008 5.721 5.762 5.684 5.755 104,167 +0.01(+0.19%)
May 08, 2008 5.721 5.751 5.702 5.743 218,722 +0.02(+0.33%)
May 07, 2008 5.684 5.725 5.680 5.725 179,011 +0.03(+0.52%)
May 06, 2008 5.699 5.717 5.669 5.695 314,185 -0.03(-0.59%)
May 05, 2008 5.743 5.751 5.717 5.729 250,391 -0.01(-0.26%)
May 02, 2008 5.736 5.792 5.736 5.743 193,028 +0.01(+0.13%)
May 01, 2008 5.680 5.770 5.680 5.736 236,753 +0.04(+0.72%)
Apr 30, 2008 5.751 5.773 5.688 5.695 233,590 -0.04(-0.65%)
Apr 29, 2008 5.799 5.799 5.702 5.732 282,467 -0.06(-0.97%)
Apr 28, 2008 5.755 5.814 5.755 5.788 300,594 +0.04(+0.71%)
Apr 25, 2008 5.740 5.773 5.732 5.747 290,328 +0.01(+0.13%)
Apr 24, 2008 5.702 5.755 5.691 5.740 474,357 +0.01(+0.19%)
Apr 23, 2008 5.684 5.755 5.669 5.729 423,475 +0.04(+0.79%)
Apr 22, 2008 5.557 5.691 5.550 5.684 537,568 +0.11(+2.01%)
Apr 21, 2008 5.598 5.598 5.509 5.572 300,248 -0.03(-0.47%)
Apr 18, 2008 5.490 5.647 5.490 5.598 273,389 +0.11(+2.04%)
Apr 17, 2008 5.475 5.494 5.442 5.486 267,185 +0.01(+0.20%)
Apr 16, 2008 5.386 5.490 5.382 5.475 247,280 +0.08(+1.52%)
Apr 15, 2008 5.445 5.457 5.337 5.393 464,872 -0.05(-0.96%)
Apr 14, 2008 5.475 5.531 5.438 5.445 370,635 +0.00(+0.00%)
Apr 11, 2008 5.397 5.445 5.390 5.445 222,220 +0.04(+0.83%)
Apr 10, 2008 5.405 5.457 5.397 5.401 320,913 -0.01(-0.21%)
Apr 09, 2008 5.479 5.494 5.412 5.412 351,203 -0.07(-1.36%)
Apr 08, 2008 5.494 5.602 5.464 5.486 361,437 -0.04(-0.74%)
Apr 07, 2008 5.453 5.565 5.453 5.527 378,964 +0.09(+1.57%)
Apr 04, 2008 5.401 5.465 5.401 5.442 221,404 +0.02(+0.41%)
Apr 03, 2008 5.442 5.442 5.393 5.419 305,596 -0.03(-0.47%)
Apr 02, 2008 5.345 5.449 5.341 5.445 470,912 +0.07(+1.37%)
Apr 01, 2008 5.274 5.379 5.274 5.371 327,813 +0.10(+1.98%)
Mar 31, 2008 5.215 5.326 5.170 5.267 1,263,807 +0.07(+1.43%)
Mar 28, 2008 5.241 5.289 5.185 5.192 643,008 -0.07(-1.34%)
Mar 27, 2008 5.222 5.308 5.218 5.263 536,153 +0.03(+0.64%)
Mar 26, 2008 5.311 5.311 5.200 5.229 336,404 -0.04(-0.85%)
Mar 25, 2008 5.259 5.296 5.252 5.274 528,636 +0.03(+0.64%)
Mar 24, 2008 5.192 5.280 5.192 5.241 302,366 +0.03(+0.50%)
Mar 21, 2008 5.140 5.215 5.114 5.215 298,817 +0.00(+0.00%)
Mar 20, 2008 5.140 5.215 5.114 5.215 298,817 +0.05(+0.94%)
Mar 19, 2008 5.144 5.211 5.144 5.166 455,958 -0.04(-0.74%)
Mar 18, 2008 5.129 5.267 5.129 5.205 307,140 +0.11(+2.15%)
Mar 17, 2008 4.999 5.125 4.965 5.095 538,548 -0.11(-2.08%)
Mar 14, 2008 5.259 5.282 5.188 5.203 368,294 -0.11(-2.03%)
Mar 13, 2008 5.270 5.315 5.267 5.311 275,886 -0.01(-0.21%)
Mar 12, 2008 5.356 5.393 5.308 5.323 176,417 +0.00(+0.07%)
Mar 11, 2008 5.229 5.345 5.229 5.319 411,329 +0.06(+1.06%)
Mar 10, 2008 5.308 5.341 5.233 5.263 413,871 -0.10(-1.81%)
Mar 07, 2008 5.274 5.371 5.274 5.360 330,229 +0.05(+0.91%)
Mar 06, 2008 5.397 5.409 5.308 5.311 356,809 -0.09(-1.59%)
Mar 05, 2008 5.423 5.494 5.386 5.397 364,863 -0.06(-1.16%)
Mar 04, 2008 5.308 5.475 5.308 5.460 377,449 +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.