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 (%)
Mar 31, 2008 5.215 5.326 5.170 5.267 1,263,807 +0.07(+1.43%)
Mar 28, 2008 5.241 5.289 5.185 5.192 643,008 -0.07(-1.34%)
Mar 27, 2008 5.222 5.308 5.218 5.263 536,153 +0.03(+0.64%)
Mar 26, 2008 5.311 5.311 5.200 5.229 336,404 -0.04(-0.85%)
Mar 25, 2008 5.259 5.296 5.252 5.274 528,636 +0.03(+0.64%)
Mar 24, 2008 5.192 5.280 5.192 5.241 302,366 +0.03(+0.50%)
Mar 21, 2008 5.140 5.215 5.114 5.215 298,817 +0.00(+0.00%)
Mar 20, 2008 5.140 5.215 5.114 5.215 298,817 +0.05(+0.94%)
Mar 19, 2008 5.144 5.211 5.144 5.166 455,958 -0.04(-0.74%)
Mar 18, 2008 5.129 5.267 5.129 5.205 307,140 +0.11(+2.15%)
Mar 17, 2008 4.999 5.125 4.965 5.095 538,548 -0.11(-2.08%)
Mar 14, 2008 5.259 5.282 5.188 5.203 368,294 -0.11(-2.03%)
Mar 13, 2008 5.270 5.315 5.267 5.311 275,886 -0.01(-0.21%)
Mar 12, 2008 5.356 5.393 5.308 5.323 176,417 +0.00(+0.07%)
Mar 11, 2008 5.229 5.345 5.229 5.319 411,329 +0.06(+1.06%)
Mar 10, 2008 5.308 5.341 5.233 5.263 413,871 -0.10(-1.81%)
Mar 07, 2008 5.274 5.371 5.274 5.360 330,229 +0.05(+0.91%)
Mar 06, 2008 5.397 5.409 5.308 5.311 356,809 -0.09(-1.59%)
Mar 05, 2008 5.423 5.494 5.386 5.397 364,863 -0.06(-1.16%)
Mar 04, 2008 5.308 5.475 5.308 5.460 377,449 +0.00(+0.00%)
Mar 03, 2008 5.401 5.542 5.397 5.460 342,311 +0.01(+0.20%)
Feb 29, 2008 5.460 5.491 5.382 5.449 414,841 -0.03(-0.54%)
Feb 28, 2008 5.445 5.505 5.445 5.479 283,307 -0.01(-0.14%)
Feb 27, 2008 5.513 5.561 5.457 5.486 484,336 -0.06(-1.02%)
Feb 26, 2008 5.401 5.550 5.367 5.543 909,608 +0.12(+2.21%)
Feb 25, 2008 5.270 5.438 5.270 5.423 980,978 +0.16(+3.12%)
Feb 22, 2008 5.196 5.285 5.189 5.259 503,181 +0.08(+1.58%)
Feb 21, 2008 5.107 5.237 5.103 5.177 910,950 +0.04(+0.87%)
Feb 20, 2008 5.166 5.170 5.092 5.133 922,828 -0.05(-0.93%)
Feb 19, 2008 5.028 5.207 4.999 5.181 1,298,514 +0.16(+3.11%)
Feb 18, 2008 4.928 5.032 4.928 5.025 0 +0.00(+0.00%)
Feb 15, 2008 4.928 5.032 4.928 5.025 957,199 -0.01(-0.15%)
Feb 14, 2008 5.140 5.140 4.991 5.032 1,150,254 -0.10(-1.96%)
Feb 13, 2008 5.222 5.263 5.110 5.133 1,077,349 -0.13(-2.55%)
Feb 12, 2008 5.215 5.285 5.192 5.267 936,668 +0.05(+0.93%)
Feb 11, 2008 5.311 5.326 5.202 5.218 1,188,663 -0.20(-3.64%)
Feb 08, 2008 5.397 5.449 5.372 5.416 493,403 +0.01(+0.15%)
Feb 07, 2008 5.490 5.490 5.397 5.407 533,554 -0.05(-0.83%)
Feb 06, 2008 5.531 5.550 5.453 5.453 576,156 -0.07(-1.35%)
Feb 05, 2008 5.598 5.613 5.524 5.527 342,612 -0.12(-2.05%)
Feb 04, 2008 5.684 5.684 5.617 5.643 436,810 -0.05(-0.86%)
Feb 01, 2008 5.695 5.702 5.658 5.692 487,827 -0.00(-0.06%)
Jan 31, 2008 5.643 5.699 5.621 5.695 373,884 +0.05(+0.92%)
Jan 30, 2008 5.751 5.762 5.632 5.643 602,454 -0.09(-1.62%)
Jan 29, 2008 5.792 5.792 5.732 5.736 308,998 -0.01(-0.13%)
Jan 28, 2008 5.717 5.751 5.714 5.743 259,496 +0.01(+0.13%)
Jan 25, 2008 5.725 5.844 5.721 5.736 467,691 +0.00(+0.07%)
Jan 24, 2008 5.721 5.781 5.717 5.732 568,290 +0.01(+0.13%)
Jan 23, 2008 5.822 5.822 5.624 5.725 521,223 -0.07(-1.21%)
Jan 22, 2008 5.699 5.859 5.546 5.795 482,269 -0.14(-2.40%)
Jan 21, 2008 5.997 6.027 5.907 5.937 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.027 5.907 5.937 510,110 -0.07(-1.18%)
Jan 17, 2008 6.112 6.131 5.978 6.008 450,379 -0.13(-2.06%)
Jan 16, 2008 6.164 6.176 6.108 6.135 458,723 -0.01(-0.24%)
Jan 15, 2008 6.094 6.157 6.090 6.149 516,030 +0.04(+0.61%)
Jan 14, 2008 6.138 6.138 6.108 6.112 298,817 +0.01(+0.18%)
Jan 11, 2008 6.116 6.127 6.075 6.101 348,352 +0.01(+0.24%)
Jan 10, 2008 6.090 6.101 6.027 6.086 371,688 +0.03(+0.49%)
Jan 09, 2008 6.000 6.090 5.982 6.056 549,845 +0.03(+0.56%)
Jan 08, 2008 5.978 6.027 5.978 6.023 563,959 +0.05(+0.87%)
Jan 07, 2008 5.986 6.015 5.959 5.971 429,030 -0.01(-0.25%)
Jan 04, 2008 6.019 6.019 5.945 5.986 537,173 +0.01(+0.25%)
Jan 03, 2008 5.926 5.993 5.922 5.971 442,722 +0.06(+0.94%)
Jan 02, 2008 5.814 5.933 5.814 5.915 484,259 +0.10(+1.73%)
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.