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 (%)
May 31, 2017 9.001 9.013 8.936 8.936 159,157 -0.06(-0.72%)
May 30, 2017 8.978 9.001 8.942 9.001 96,916 +0.02(+0.20%)
May 26, 2017 8.966 8.995 8.966 8.984 69,257 +0.01(+0.13%)
May 25, 2017 8.930 8.972 8.930 8.972 113,639 +0.06(+0.73%)
May 24, 2017 8.954 8.956 8.901 8.907 195,915 -0.06(-0.66%)
May 23, 2017 8.942 8.986 8.930 8.966 178,667 +0.04(+0.46%)
May 22, 2017 8.972 8.972 8.896 8.925 128,488 +0.02(+0.19%)
May 19, 2017 8.913 8.943 8.896 8.907 110,050 -0.01(-0.07%)
May 18, 2017 8.866 8.913 8.849 8.913 99,476 +0.05(+0.53%)
May 17, 2017 8.954 8.954 8.860 8.866 145,605 -0.08(-0.92%)
May 16, 2017 8.943 8.954 8.913 8.949 124,276 +0.02(+0.26%)
May 15, 2017 8.954 8.954 8.896 8.925 152,426 +0.00(+0.00%)
May 12, 2017 8.866 8.931 8.866 8.925 172,080 +0.05(+0.60%)
May 11, 2017 8.884 8.907 8.866 8.872 120,373 -0.02(-0.20%)
May 10, 2017 8.819 8.890 8.819 8.890 152,058 +0.08(+0.87%)
May 09, 2017 8.825 8.849 8.813 8.813 112,966 +0.01(+0.07%)
May 08, 2017 8.831 8.855 8.796 8.808 140,513 +0.01(+0.13%)
May 05, 2017 8.849 8.878 8.778 8.796 255,549 -0.04(-0.40%)
May 04, 2017 8.878 8.886 8.813 8.831 79,879 -0.06(-0.66%)
May 03, 2017 8.866 8.890 8.837 8.890 109,878 +0.03(+0.33%)
May 02, 2017 8.884 8.902 8.860 8.860 168,505 -0.02(-0.26%)
May 01, 2017 8.902 8.925 8.884 8.884 134,971 -0.02(-0.20%)
Apr 28, 2017 8.907 8.925 8.860 8.902 125,260 -0.02(-0.26%)
Apr 27, 2017 8.907 8.925 8.878 8.925 74,632 +0.04(+0.40%)
Apr 26, 2017 8.890 8.913 8.877 8.890 81,221 -0.01(-0.07%)
Apr 25, 2017 8.872 8.901 8.855 8.896 164,968 +0.04(+0.40%)
Apr 24, 2017 8.866 8.896 8.849 8.860 106,692 +0.02(+0.20%)
Apr 21, 2017 8.860 8.860 8.825 8.843 115,318 +0.01(+0.07%)
Apr 20, 2017 8.825 8.843 8.808 8.837 118,492 +0.04(+0.40%)
Apr 19, 2017 8.825 8.855 8.784 8.802 161,803 +0.00(+0.04%)
Apr 18, 2017 8.792 8.816 8.787 8.798 141,255 +0.04(+0.40%)
Apr 17, 2017 8.804 8.823 8.763 8.763 157,667 -0.04(-0.46%)
Apr 13, 2017 8.845 8.868 8.804 8.804 103,996 -0.05(-0.53%)
Apr 12, 2017 8.857 8.868 8.833 8.851 188,007 +0.00(+0.00%)
Apr 11, 2017 8.827 8.857 8.810 8.851 138,246 +0.02(+0.26%)
Apr 10, 2017 8.804 8.839 8.798 8.827 150,330 +0.04(+0.40%)
Apr 07, 2017 8.787 8.833 8.781 8.792 219,649 -0.00(-0.00%)
Apr 06, 2017 8.810 8.839 8.751 8.792 229,228 -0.01(-0.13%)
Apr 05, 2017 8.827 8.880 8.792 8.804 287,964 -0.02(-0.20%)
Apr 04, 2017 8.845 8.851 8.804 8.822 188,159 -0.03(-0.33%)
Apr 03, 2017 8.851 8.874 8.822 8.851 166,757 +0.00(+0.00%)
Mar 31, 2017 8.880 8.898 8.839 8.851 213,890 +0.00(+0.00%)
Mar 30, 2017 8.915 8.941 8.822 8.851 208,744 -0.07(-0.79%)
Mar 29, 2017 8.939 8.962 8.921 8.921 108,922 -0.02(-0.26%)
Mar 28, 2017 8.909 8.944 8.903 8.944 190,499 +0.05(+0.53%)
Mar 27, 2017 8.892 8.915 8.874 8.898 226,733 -0.02(-0.20%)
Mar 24, 2017 8.886 8.921 8.874 8.915 271,451 +0.04(+0.46%)
Mar 23, 2017 8.839 8.898 8.816 8.874 232,763 +0.06(+0.66%)
Mar 22, 2017 8.792 8.822 8.792 8.816 151,228 +0.00(+0.05%)
Mar 21, 2017 8.887 8.905 8.777 8.812 210,978 -0.07(-0.79%)
Mar 20, 2017 8.893 8.905 8.864 8.882 143,533 -0.01(-0.13%)
Mar 17, 2017 8.870 8.893 8.852 8.893 101,894 +0.04(+0.46%)
Mar 16, 2017 8.852 8.864 8.817 8.852 178,608 +0.03(+0.40%)
Mar 15, 2017 8.771 8.823 8.748 8.817 185,259 +0.08(+0.93%)
Mar 14, 2017 8.794 8.812 8.736 8.736 196,190 -0.08(-0.86%)
Mar 13, 2017 8.852 8.852 8.809 8.812 268,008 +0.01(+0.07%)
Mar 10, 2017 8.783 8.817 8.783 8.806 196,623 +0.05(+0.53%)
Mar 09, 2017 8.829 8.847 8.736 8.759 243,953 -0.10(-1.18%)
Mar 08, 2017 8.899 8.911 8.817 8.864 327,522 -0.03(-0.39%)
Mar 07, 2017 8.911 8.911 8.882 8.899 137,725 -0.03(-0.33%)
Mar 06, 2017 8.928 8.928 8.905 8.928 194,033 -0.01(-0.07%)
Mar 03, 2017 8.876 8.934 8.876 8.934 152,893 +0.09(+0.99%)
Mar 02, 2017 8.957 8.963 8.841 8.847 353,544 -0.12(-1.30%)
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.