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 (%)
Jul 31, 2020 8.496 8.518 8.466 8.496 117,630 -0.01(-0.17%)
Jul 30, 2020 8.510 8.525 8.459 8.510 89,832 +0.00(+0.00%)
Jul 29, 2020 8.518 8.532 8.503 8.510 156,445 +0.02(+0.26%)
Jul 28, 2020 8.481 8.512 8.481 8.488 115,579 +0.00(+0.00%)
Jul 27, 2020 8.503 8.532 8.488 8.488 97,347 -0.01(-0.09%)
Jul 24, 2020 8.474 8.503 8.466 8.496 133,305 +0.04(+0.43%)
Jul 23, 2020 8.459 8.496 8.444 8.459 112,478 -0.00(-0.03%)
Jul 22, 2020 8.505 8.505 8.447 8.461 210,588 -0.02(-0.26%)
Jul 21, 2020 8.439 8.490 8.417 8.483 107,812 +0.03(+0.35%)
Jul 20, 2020 8.425 8.461 8.388 8.454 104,499 +0.05(+0.61%)
Jul 17, 2020 8.396 8.417 8.366 8.403 103,966 -0.01(-0.09%)
Jul 16, 2020 8.374 8.417 8.332 8.410 87,315 +0.00(+0.00%)
Jul 15, 2020 8.323 8.417 8.323 8.410 111,286 +0.08(+0.98%)
Jul 14, 2020 8.271 8.330 8.271 8.328 114,364 +0.04(+0.51%)
Jul 13, 2020 8.279 8.315 8.250 8.286 72,332 +0.05(+0.62%)
Jul 10, 2020 8.206 8.250 8.191 8.235 77,392 -0.01(-0.09%)
Jul 09, 2020 8.242 8.266 8.191 8.242 196,728 +0.00(+0.00%)
Jul 08, 2020 8.293 8.293 8.239 8.242 51,239 -0.02(-0.27%)
Jul 07, 2020 8.323 8.323 8.264 8.264 86,424 -0.07(-0.88%)
Jul 06, 2020 8.366 8.410 8.330 8.337 110,838 +0.01(+0.18%)
Jul 02, 2020 8.469 8.469 8.308 8.323 119,444 -0.07(-0.78%)
Jul 01, 2020 8.344 8.396 8.330 8.388 76,236 +0.07(+0.79%)
Jun 30, 2020 8.286 8.344 8.242 8.323 245,832 +0.07(+0.89%)
Jun 29, 2020 8.301 8.301 8.242 8.250 76,903 +0.01(+0.09%)
Jun 26, 2020 8.286 8.301 8.228 8.242 62,187 -0.04(-0.44%)
Jun 25, 2020 8.366 8.381 8.279 8.279 94,198 -0.06(-0.70%)
Jun 24, 2020 8.425 8.461 8.337 8.337 93,836 -0.09(-1.04%)
Jun 23, 2020 8.396 8.439 8.396 8.425 117,174 +0.03(+0.35%)
Jun 22, 2020 8.403 8.410 8.359 8.396 127,509 -0.00(-0.03%)
Jun 19, 2020 8.420 8.457 8.377 8.398 161,181 -0.02(-0.26%)
Jun 18, 2020 8.391 8.435 8.379 8.420 66,968 +0.03(+0.35%)
Jun 17, 2020 8.413 8.436 8.369 8.391 67,893 -0.03(-0.35%)
Jun 16, 2020 8.398 8.478 8.398 8.420 321,324 +0.09(+1.13%)
Jun 15, 2020 8.173 8.348 8.173 8.326 96,669 +0.01(+0.09%)
Jun 12, 2020 8.311 8.355 8.282 8.319 449,134 +0.12(+1.51%)
Jun 11, 2020 8.210 8.279 8.173 8.195 253,935 -0.24(-2.84%)
Jun 10, 2020 8.500 8.536 8.428 8.435 459,068 -0.05(-0.60%)
Jun 09, 2020 8.522 8.522 8.449 8.486 273,944 -0.03(-0.34%)
Jun 08, 2020 8.507 8.566 8.507 8.515 186,845 +0.01(+0.17%)
Jun 05, 2020 8.522 8.580 8.500 8.500 266,755 +0.08(+0.95%)
Jun 04, 2020 8.413 8.486 8.384 8.420 216,210 +0.00(+0.00%)
Jun 03, 2020 8.377 8.507 8.369 8.420 194,512 +0.06(+0.70%)
Jun 02, 2020 8.289 8.369 8.289 8.362 188,549 +0.07(+0.88%)
Jun 01, 2020 8.180 8.297 8.180 8.289 113,555 +0.12(+1.51%)
May 29, 2020 8.166 8.202 8.159 8.166 139,571 +0.02(+0.27%)
May 28, 2020 8.093 8.173 8.093 8.144 189,482 +0.08(+0.99%)
May 27, 2020 8.079 8.130 8.053 8.064 205,067 +0.00(+0.00%)
May 26, 2020 8.079 8.108 8.064 8.064 250,891 +0.04(+0.45%)
May 22, 2020 8.006 8.057 8.006 8.028 80,797 +0.02(+0.27%)
May 21, 2020 7.970 8.016 7.965 8.006 166,892 +0.06(+0.71%)
May 20, 2020 7.935 7.992 7.935 7.949 261,189 +0.04(+0.46%)
May 19, 2020 7.863 7.942 7.848 7.913 120,842 +0.04(+0.46%)
May 18, 2020 7.754 8.000 7.754 7.877 411,612 +0.17(+2.16%)
May 15, 2020 7.769 7.776 7.704 7.711 599,852 -0.07(-0.93%)
May 14, 2020 7.733 7.819 7.697 7.783 242,554 -0.01(-0.09%)
May 13, 2020 7.834 7.841 7.769 7.790 145,009 -0.04(-0.46%)
May 12, 2020 7.848 7.848 7.827 7.827 171,602 +0.01(+0.09%)
May 11, 2020 7.834 7.863 7.798 7.819 103,598 -0.01(-0.18%)
May 08, 2020 7.819 7.834 7.798 7.834 276,471 +0.06(+0.74%)
May 07, 2020 7.747 7.790 7.740 7.776 258,664 +0.07(+0.94%)
May 06, 2020 7.704 7.769 7.672 7.704 179,135 +0.04(+0.57%)
May 05, 2020 7.646 7.711 7.639 7.660 297,717 +0.07(+0.95%)
May 04, 2020 7.538 7.603 7.516 7.588 268,397 -0.04(-0.47%)
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.