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 )

13.20 -0.09 (-0.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 29, 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 (%)
Sep 30, 2010 6.001 6.070 5.974 6.070 215,894 +0.06(+1.03%)
Sep 29, 2010 5.985 6.020 5.966 6.008 281,634 +0.03(+0.52%)
Sep 28, 2010 5.962 5.978 5.916 5.978 298,532 +0.03(+0.58%)
Sep 27, 2010 6.051 6.051 5.939 5.943 381,683 -0.10(-1.66%)
Sep 24, 2010 6.047 6.047 5.989 6.043 186,454 +0.02(+0.26%)
Sep 23, 2010 5.985 6.035 5.970 6.028 260,675 +0.03(+0.58%)
Sep 22, 2010 5.974 6.001 5.920 5.993 261,318 +0.02(+0.32%)
Sep 21, 2010 5.924 5.974 5.897 5.974 318,765 +0.09(+1.49%)
Sep 20, 2010 5.909 5.917 5.859 5.886 286,855 -0.02(-0.39%)
Sep 17, 2010 5.909 5.909 5.859 5.909 321,162 +0.01(+0.20%)
Sep 15, 2010 5.963 5.976 5.871 5.898 538,148 -0.07(-1.16%)
Sep 14, 2010 5.932 5.967 5.913 5.967 261,656 +0.05(+0.84%)
Sep 13, 2010 5.925 5.928 5.875 5.917 374,329 +0.01(+0.13%)
Sep 10, 2010 5.859 5.909 5.836 5.909 549,385 +0.07(+1.12%)
Sep 09, 2010 5.852 5.852 5.802 5.844 429,584 +0.03(+0.46%)
Sep 08, 2010 5.863 5.871 5.763 5.817 432,766 -0.01(-0.20%)
Sep 07, 2010 5.821 5.829 5.737 5.829 334,028 +0.02(+0.33%)
Sep 03, 2010 5.852 5.857 5.767 5.809 316,445 -0.02(-0.39%)
Sep 02, 2010 5.817 5.832 5.779 5.832 191,643 +0.01(+0.20%)
Sep 01, 2010 5.909 5.909 5.813 5.821 234,696 -0.05(-0.91%)
Aug 31, 2010 5.817 5.875 5.809 5.875 228,507 +0.04(+0.71%)
Aug 30, 2010 5.859 5.868 5.807 5.833 226,615 -0.06(-1.03%)
Aug 27, 2010 5.894 5.894 5.817 5.894 187,940 +0.05(+0.79%)
Aug 26, 2010 5.863 5.863 5.756 5.848 345,878 -0.03(-0.52%)
Aug 25, 2010 5.809 5.878 5.767 5.878 334,610 +0.07(+1.12%)
Aug 24, 2010 5.786 5.836 5.783 5.813 246,974 -0.05(-0.92%)
Aug 23, 2010 5.848 5.882 5.848 5.867 185,959 +0.02(+0.40%)
Aug 20, 2010 5.806 5.844 5.806 5.844 185,302 +0.04(+0.77%)
Aug 19, 2010 5.727 5.799 5.719 5.799 200,775 +0.06(+1.00%)
Aug 18, 2010 5.708 5.757 5.696 5.742 221,339 +0.01(+0.20%)
Aug 17, 2010 5.769 5.784 5.719 5.731 197,119 -0.03(-0.60%)
Aug 16, 2010 5.796 5.807 5.761 5.765 223,082 -0.03(-0.46%)
Aug 13, 2010 5.792 5.796 5.704 5.792 172,812 +0.07(+1.20%)
Aug 12, 2010 5.681 5.750 5.654 5.723 168,799 +0.01(+0.13%)
Aug 11, 2010 5.727 5.750 5.689 5.715 307,843 -0.02(-0.40%)
Aug 10, 2010 5.845 5.849 5.723 5.738 317,842 -0.12(-2.08%)
Aug 09, 2010 5.895 5.896 5.853 5.860 177,034 -0.04(-0.65%)
Aug 06, 2010 5.899 5.899 5.834 5.899 208,420 -0.01(-0.13%)
Aug 05, 2010 5.925 5.941 5.876 5.906 251,430 -0.03(-0.51%)
Aug 04, 2010 5.925 5.941 5.902 5.937 213,098 +0.03(+0.58%)
Aug 03, 2010 5.891 5.933 5.883 5.902 177,818 -0.01(-0.13%)
Aug 02, 2010 6.002 6.002 5.876 5.910 383,971 -0.05(-0.90%)
Jul 30, 2010 5.963 5.963 5.882 5.963 238,784 +0.07(+1.23%)
Jul 29, 2010 5.929 5.929 5.880 5.891 233,935 -0.01(-0.13%)
Jul 28, 2010 5.914 5.948 5.872 5.899 265,808 -0.01(-0.13%)
Jul 27, 2010 5.902 5.910 5.849 5.906 241,814 +0.00(+0.06%)
Jul 26, 2010 5.887 5.906 5.845 5.902 198,864 +0.03(+0.59%)
Jul 23, 2010 5.853 5.876 5.803 5.868 213,057 +0.04(+0.65%)
Jul 22, 2010 5.792 5.830 5.754 5.830 300,722 +0.08(+1.33%)
Jul 21, 2010 5.750 5.754 5.704 5.754 197,139 +0.04(+0.69%)
Jul 20, 2010 5.646 5.714 5.641 5.714 212,720 +0.05(+0.87%)
Jul 19, 2010 5.642 5.672 5.634 5.665 148,360 +0.01(+0.13%)
Jul 16, 2010 5.657 5.672 5.615 5.657 165,887 +0.03(+0.45%)
Jul 15, 2010 5.657 5.657 5.615 5.632 261,980 -0.02(-0.30%)
Jul 14, 2010 5.665 5.672 5.634 5.649 245,792 +0.00(+0.05%)
Jul 13, 2010 5.657 5.668 5.619 5.646 256,907 +0.02(+0.40%)
Jul 12, 2010 5.657 5.657 5.615 5.623 174,661 -0.01(-0.20%)
Jul 09, 2010 5.634 5.634 5.566 5.634 197,296 +0.04(+0.68%)
Jul 08, 2010 5.555 5.596 5.539 5.596 173,496 +0.05(+0.82%)
Jul 07, 2010 5.486 5.562 5.486 5.551 321,886 +0.05(+0.90%)
Jul 06, 2010 5.536 5.562 5.490 5.501 259,722 +0.00(+0.07%)
Jul 02, 2010 5.498 5.520 5.467 5.498 127,320 +0.03(+0.56%)
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.