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, 2020 7.038 7.411 6.991 7.361 739,004 +0.36(+5.13%)
Mar 30, 2020 6.844 7.038 6.794 7.002 441,407 +0.13(+1.88%)
Mar 27, 2020 6.880 7.002 6.722 6.873 507,691 -0.02(-0.31%)
Mar 26, 2020 6.643 7.009 6.643 6.894 479,885 +0.26(+3.90%)
Mar 25, 2020 5.975 6.887 5.975 6.636 686,533 +0.76(+12.96%)
Mar 24, 2020 5.803 6.298 5.803 5.874 843,666 +0.43(+7.92%)
Mar 23, 2020 6.320 6.320 5.444 5.444 1,068,012 -0.93(-14.55%)
Mar 20, 2020 6.855 6.855 6.086 6.371 1,764,366 -0.27(-4.07%)
Mar 19, 2020 6.157 7.125 5.203 6.641 1,438,159 +0.48(+7.86%)
Mar 18, 2020 7.438 7.438 6.157 6.157 1,250,258 -1.53(-19.91%)
Mar 17, 2020 7.488 7.737 7.268 7.688 583,395 +0.27(+3.65%)
Mar 16, 2020 7.446 7.535 7.154 7.417 571,455 -0.66(-8.19%)
Mar 13, 2020 7.759 8.321 7.754 8.079 1,063,059 +0.48(+6.27%)
Mar 12, 2020 7.965 7.998 7.268 7.602 877,364 -0.65(-7.93%)
Mar 11, 2020 8.435 8.545 8.229 8.257 834,202 -0.38(-4.37%)
Mar 10, 2020 8.770 8.805 8.506 8.634 297,639 +0.03(+0.33%)
Mar 09, 2020 8.947 9.061 8.512 8.606 472,771 -0.70(-7.50%)
Mar 06, 2020 9.246 9.303 9.097 9.303 266,923 -0.11(-1.21%)
Mar 05, 2020 9.595 9.617 9.389 9.417 155,858 -0.25(-2.58%)
Mar 04, 2020 9.488 9.684 9.488 9.666 307,439 +0.26(+2.72%)
Mar 03, 2020 9.424 9.522 9.410 9.410 324,597 +0.03(+0.30%)
Mar 02, 2020 9.225 9.416 9.190 9.382 437,013 +0.17(+1.85%)
Feb 28, 2020 9.282 9.360 9.211 9.211 635,138 -0.30(-3.14%)
Feb 27, 2020 9.659 9.659 9.410 9.510 406,263 -0.18(-1.84%)
Feb 26, 2020 9.723 9.762 9.681 9.688 222,605 -0.04(-0.37%)
Feb 25, 2020 9.795 9.844 9.688 9.723 274,792 -0.06(-0.58%)
Feb 24, 2020 9.901 9.902 9.780 9.780 407,474 -0.17(-1.72%)
Feb 21, 2020 9.944 9.965 9.944 9.951 135,709 -0.02(-0.21%)
Feb 20, 2020 9.937 9.973 9.937 9.973 63,745 +0.03(+0.32%)
Feb 19, 2020 9.941 9.962 9.941 9.941 97,052 +0.02(+0.21%)
Feb 18, 2020 9.941 9.941 9.920 9.920 119,242 -0.01(-0.14%)
Feb 14, 2020 9.934 9.948 9.927 9.934 119,848 +0.01(+0.07%)
Feb 13, 2020 9.920 9.934 9.885 9.927 269,112 -0.01(-0.07%)
Feb 12, 2020 9.927 9.955 9.927 9.934 180,457 +0.01(+0.07%)
Feb 11, 2020 9.927 9.927 9.878 9.927 208,045 +0.01(+0.07%)
Feb 10, 2020 9.885 9.934 9.880 9.920 142,285 +0.06(+0.57%)
Feb 07, 2020 9.842 9.874 9.839 9.863 219,769 +0.01(+0.07%)
Feb 06, 2020 9.878 9.878 9.835 9.856 123,362 +0.01(+0.07%)
Feb 05, 2020 9.885 9.892 9.842 9.849 189,279 +0.00(+0.00%)
Feb 04, 2020 9.885 9.941 9.849 9.849 278,255 -0.01(-0.07%)
Feb 03, 2020 9.906 9.913 9.856 9.856 192,272 -0.04(-0.36%)
Jan 31, 2020 9.913 9.934 9.885 9.892 105,009 -0.04(-0.36%)
Jan 30, 2020 9.934 9.945 9.909 9.927 108,343 -0.02(-0.21%)
Jan 29, 2020 9.955 9.969 9.934 9.948 174,471 +0.01(+0.14%)
Jan 28, 2020 9.863 9.955 9.863 9.934 134,076 +0.07(+0.72%)
Jan 27, 2020 9.899 9.948 9.842 9.863 249,589 -0.11(-1.06%)
Jan 24, 2020 9.998 10.00 9.969 9.969 197,015 -0.02(-0.21%)
Jan 23, 2020 9.998 9.998 9.977 9.991 120,289 +0.00(+0.00%)
Jan 22, 2020 9.948 9.991 9.920 9.991 264,759 +0.06(+0.64%)
Jan 21, 2020 9.913 9.934 9.899 9.927 121,310 +0.03(+0.29%)
Jan 17, 2020 9.885 9.909 9.863 9.899 252,558 +0.01(+0.07%)
Jan 16, 2020 9.906 9.906 9.870 9.892 205,446 +0.00(+0.00%)
Jan 15, 2020 9.878 9.906 9.856 9.892 286,957 +0.01(+0.14%)
Jan 14, 2020 9.856 9.878 9.842 9.878 116,565 +0.03(+0.29%)
Jan 13, 2020 9.821 9.856 9.817 9.849 252,869 +0.05(+0.51%)
Jan 10, 2020 9.814 9.828 9.800 9.800 141,896 +0.00(+0.00%)
Jan 09, 2020 9.793 9.821 9.786 9.800 248,427 +0.01(+0.14%)
Jan 08, 2020 9.778 9.807 9.764 9.786 223,975 +0.01(+0.14%)
Jan 07, 2020 9.729 9.771 9.708 9.771 195,868 +0.03(+0.29%)
Jan 06, 2020 9.722 9.743 9.679 9.743 805,198 +0.01(+0.15%)
Jan 03, 2020 9.743 9.757 9.694 9.729 819,014 -0.03(-0.29%)
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.