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 29, 2009 3.800 3.870 3.800 3.848 319,570 +0.04(+1.18%)
May 28, 2009 3.770 3.841 3.733 3.803 314,115 +0.06(+1.59%)
May 27, 2009 3.747 3.762 3.718 3.744 274,496 +0.02(+0.50%)
May 26, 2009 3.673 3.729 3.673 3.725 370,493 +0.04(+1.01%)
May 22, 2009 3.695 3.703 3.673 3.688 205,968 +0.01(+0.30%)
May 21, 2009 3.703 3.710 3.669 3.677 154,634 -0.03(-0.70%)
May 20, 2009 3.692 3.718 3.672 3.703 220,929 +0.03(+0.91%)
May 19, 2009 3.673 3.699 3.665 3.669 258,319 -0.00(-0.10%)
May 18, 2009 3.595 3.673 3.587 3.673 214,674 +0.07(+2.07%)
May 15, 2009 3.632 3.639 3.561 3.598 185,700 +0.00(+0.10%)
May 14, 2009 3.554 3.595 3.520 3.595 264,129 +0.07(+2.01%)
May 13, 2009 3.621 3.621 3.509 3.524 524,051 -0.12(-3.17%)
May 12, 2009 3.669 3.684 3.632 3.639 206,653 -0.01(-0.31%)
May 11, 2009 3.628 3.662 3.610 3.651 468,137 -0.01(-0.31%)
May 08, 2009 3.669 3.688 3.639 3.662 439,531 +0.01(+0.31%)
May 07, 2009 3.710 3.714 3.636 3.651 313,503 -0.02(-0.49%)
May 06, 2009 3.624 3.677 3.604 3.668 436,664 +0.06(+1.63%)
May 05, 2009 3.636 3.636 3.587 3.610 259,001 -0.02(-0.51%)
May 04, 2009 3.561 3.632 3.557 3.628 305,006 +0.08(+2.31%)
May 01, 2009 3.509 3.546 3.487 3.546 316,735 +0.06(+1.82%)
Apr 30, 2009 3.446 3.490 3.420 3.483 396,594 +0.07(+2.19%)
Apr 29, 2009 3.390 3.442 3.384 3.408 273,908 +0.01(+0.44%)
Apr 28, 2009 3.405 3.412 3.375 3.394 189,987 -0.02(-0.55%)
Apr 27, 2009 3.420 3.423 3.391 3.412 88,342 -0.01(-0.43%)
Apr 24, 2009 3.382 3.427 3.382 3.427 251,457 +0.01(+0.33%)
Apr 23, 2009 3.401 3.423 3.360 3.416 267,957 +0.06(+1.89%)
Apr 22, 2009 3.382 3.423 3.349 3.353 319,245 -0.03(-0.77%)
Apr 21, 2009 3.289 3.394 3.285 3.379 267,519 -0.01(-0.44%)
Apr 20, 2009 3.408 3.464 3.345 3.394 579,712 -0.02(-0.55%)
Apr 17, 2009 3.353 3.457 3.353 3.412 681,102 +0.08(+2.53%)
Apr 16, 2009 3.282 3.349 3.278 3.328 447,509 +0.08(+2.34%)
Apr 15, 2009 3.159 3.256 3.159 3.252 228,811 +0.08(+2.46%)
Apr 14, 2009 3.148 3.196 3.148 3.174 391,789 +0.03(+0.83%)
Apr 13, 2009 3.170 3.222 3.144 3.148 655,556 -0.06(-1.86%)
Apr 09, 2009 3.245 3.245 3.118 3.207 723,270 +0.01(+0.23%)
Apr 08, 2009 3.397 3.397 3.140 3.200 225,034 +0.05(+1.66%)
Apr 07, 2009 3.110 3.161 3.110 3.148 119,378 -0.04(-1.17%)
Apr 06, 2009 3.174 3.185 3.110 3.185 163,735 -0.04(-1.27%)
Apr 03, 2009 3.185 3.241 3.181 3.226 219,101 +0.01(+0.35%)
Apr 02, 2009 3.192 3.237 3.192 3.215 194,271 +0.05(+1.65%)
Apr 01, 2009 3.021 3.174 3.021 3.163 223,826 +0.09(+2.78%)
Mar 31, 2009 2.958 3.088 2.958 3.077 266,845 +0.10(+3.25%)
Mar 30, 2009 3.062 3.062 2.954 2.980 292,687 -0.15(-4.88%)
Mar 26, 2009 3.107 3.140 3.095 3.133 308,442 +0.05(+1.57%)
Mar 25, 2009 3.129 3.129 3.058 3.084 234,529 -0.01(-0.24%)
Mar 24, 2009 3.114 3.114 3.051 3.092 163,233 -0.02(-0.72%)
Mar 23, 2009 3.062 3.129 3.052 3.114 464,677 +0.14(+4.63%)
Mar 20, 2009 3.062 3.062 2.954 2.976 375,899 -0.07(-2.44%)
Mar 19, 2009 3.122 3.124 3.043 3.051 270,451 -0.07(-2.38%)
Mar 18, 2009 3.114 3.125 3.092 3.125 187,316 +0.02(+0.72%)
Mar 17, 2009 3.122 3.122 3.073 3.103 201,353 -0.01(-0.36%)
Mar 16, 2009 3.151 3.151 3.107 3.114 260,985 +0.01(+0.48%)
Mar 13, 2009 3.256 3.256 3.055 3.099 0 -0.08(-2.46%)
Mar 12, 2009 2.935 3.181 2.920 3.177 1,083,291 +0.28(+9.78%)
Mar 11, 2009 2.757 2.917 2.745 2.894 412,280 +0.14(+5.00%)
Mar 10, 2009 2.697 2.768 2.634 2.757 507,283 +0.15(+5.56%)
Mar 09, 2009 2.608 2.637 2.590 2.611 498,701 -0.05(-1.96%)
Mar 06, 2009 2.723 2.738 2.634 2.663 0 -0.12(-4.16%)
Mar 05, 2009 2.775 2.928 2.745 2.779 705,397 -0.08(-2.74%)
Mar 04, 2009 2.779 2.894 2.779 2.857 670,863 -0.06(-1.92%)
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.