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 (%)
Jul 31, 2008 5.107 5.121 5.070 5.077 354,282 -0.05(-0.94%)
Jul 30, 2008 5.173 5.173 5.121 5.125 298,987 -0.04(-0.72%)
Jul 29, 2008 5.162 5.210 5.118 5.162 322,966 +0.07(+1.30%)
Jul 28, 2008 5.136 5.203 5.095 5.095 339,798 -0.06(-1.15%)
Jul 25, 2008 5.169 5.173 5.132 5.155 348,034 +0.01(+0.17%)
Jul 24, 2008 5.151 5.177 5.132 5.146 286,984 -0.02(-0.46%)
Jul 23, 2008 5.191 5.191 5.147 5.169 373,944 -0.02(-0.43%)
Jul 22, 2008 5.132 5.191 5.107 5.191 309,338 +0.03(+0.50%)
Jul 21, 2008 5.110 5.166 5.110 5.166 146,518 +0.06(+1.23%)
Jul 18, 2008 5.143 5.151 5.099 5.103 217,573 -0.04(-0.72%)
Jul 17, 2008 5.036 5.158 5.036 5.140 328,017 +0.05(+0.94%)
Jul 16, 2008 4.948 5.099 4.940 5.092 329,228 +0.10(+2.07%)
Jul 15, 2008 5.070 5.070 4.915 4.988 656,812 -0.13(-2.48%)
Jul 14, 2008 5.199 5.232 5.107 5.115 309,538 -0.11(-2.03%)
Jul 11, 2008 5.132 5.225 5.132 5.221 339,980 +0.01(+0.21%)
Jul 10, 2008 5.214 5.247 5.173 5.210 315,451 -0.02(-0.35%)
Jul 09, 2008 5.184 5.258 5.180 5.228 107,993 +0.04(+0.78%)
Jul 08, 2008 5.232 5.232 5.173 5.188 398,660 -0.05(-1.01%)
Jul 07, 2008 5.284 5.316 5.199 5.241 496,329 -0.03(-0.60%)
Jul 04, 2008 5.335 5.343 5.273 5.273 403,446 +0.00(+0.00%)
Jul 03, 2008 5.335 5.343 5.273 5.273 403,446 -0.08(-1.45%)
Jul 02, 2008 5.365 5.369 5.328 5.350 231,236 -0.02(-0.34%)
Jul 01, 2008 5.310 5.391 5.310 5.369 225,275 +0.01(+0.21%)
Jun 30, 2008 5.387 5.402 5.350 5.358 227,171 -0.01(-0.21%)
Jun 27, 2008 5.428 5.439 5.369 5.369 177,322 -0.07(-1.22%)
Jun 26, 2008 5.465 5.494 5.435 5.435 356,787 -0.07(-1.34%)
Jun 25, 2008 5.446 5.539 5.439 5.509 394,714 +0.04(+0.67%)
Jun 24, 2008 5.487 5.520 5.465 5.472 302,770 -0.05(-0.94%)
Jun 23, 2008 5.561 5.564 5.524 5.524 351,265 -0.02(-0.33%)
Jun 20, 2008 5.557 5.568 5.531 5.542 191,844 -0.03(-0.60%)
Jun 19, 2008 5.561 5.587 5.557 5.575 192,502 -0.02(-0.33%)
Jun 18, 2008 5.649 5.653 5.594 5.594 165,330 -0.04(-0.66%)
Jun 17, 2008 5.564 5.631 5.557 5.631 133,139 +0.07(+1.19%)
Jun 16, 2008 5.550 5.568 5.535 5.564 192,064 +0.01(+0.13%)
Jun 13, 2008 5.572 5.575 5.546 5.557 175,142 +0.01(+0.27%)
Jun 12, 2008 5.572 5.594 5.542 5.542 167,957 -0.04(-0.73%)
Jun 11, 2008 5.553 5.601 5.550 5.583 264,305 +0.01(+0.27%)
Jun 10, 2008 5.587 5.605 5.545 5.568 386,950 +0.00(+0.07%)
Jun 09, 2008 5.601 5.612 5.564 5.564 141,229 -0.04(-0.66%)
Jun 06, 2008 5.623 5.623 5.583 5.601 176,345 -0.01(-0.13%)
Jun 05, 2008 5.612 5.631 5.594 5.609 174,581 -0.01(-0.20%)
Jun 04, 2008 5.620 5.635 5.609 5.620 146,134 -0.02(-0.33%)
Jun 03, 2008 5.623 5.638 5.601 5.638 207,590 +0.00(+0.00%)
Jun 02, 2008 5.579 5.638 5.579 5.638 132,895 +0.05(+0.93%)
May 30, 2008 5.579 5.594 5.579 5.587 206,217 +0.01(+0.13%)
May 29, 2008 5.575 5.601 5.575 5.579 211,409 +0.01(+0.13%)
May 28, 2008 5.568 5.605 5.568 5.572 194,065 -0.00(-0.07%)
May 27, 2008 5.605 5.618 5.575 5.575 244,759 -0.04(-0.66%)
May 26, 2008 5.520 5.612 5.516 5.612 0 +0.00(+0.00%)
May 23, 2008 5.520 5.612 5.516 5.612 276,600 +0.05(+0.93%)
May 22, 2008 5.502 5.561 5.502 5.561 195,167 +0.03(+0.47%)
May 21, 2008 5.524 5.546 5.520 5.535 198,850 -0.01(-0.20%)
May 20, 2008 5.502 5.561 5.502 5.546 238,313 +0.01(+0.27%)
May 19, 2008 5.564 5.575 5.502 5.531 385,587 -0.06(-0.99%)
May 16, 2008 5.572 5.598 5.572 5.587 206,986 -0.01(-0.20%)
May 15, 2008 5.620 5.627 5.590 5.598 179,933 -0.05(-0.85%)
May 14, 2008 5.612 5.646 5.609 5.646 212,322 +0.01(+0.26%)
May 13, 2008 5.649 5.657 5.598 5.631 272,660 -0.04(-0.78%)
May 12, 2008 5.690 5.697 5.668 5.675 170,952 -0.03(-0.52%)
May 09, 2008 5.671 5.712 5.635 5.705 105,079 +0.01(+0.19%)
May 08, 2008 5.671 5.701 5.653 5.694 220,636 +0.02(+0.33%)
May 07, 2008 5.635 5.675 5.631 5.675 180,578 +0.03(+0.52%)
May 06, 2008 5.649 5.668 5.620 5.646 316,935 -0.03(-0.59%)
May 05, 2008 5.694 5.701 5.668 5.679 252,583 -0.01(-0.26%)
May 02, 2008 5.686 5.742 5.686 5.694 194,718 +0.01(+0.13%)
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.