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 )

13.36 -0.06 (-0.48%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 28, 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 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%)
Jul 01, 2010 5.517 5.538 5.429 5.467 197,502 -0.03(-0.48%)
Jun 30, 2010 5.536 5.585 5.479 5.494 268,214 -0.03(-0.55%)
Jun 29, 2010 5.585 5.585 5.501 5.524 239,353 -0.07(-1.19%)
Jun 25, 2010 5.591 5.623 5.547 5.591 188,290 -0.05(-0.83%)
Jun 24, 2010 5.638 5.642 5.570 5.638 242,005 +0.00(+0.07%)
Jun 23, 2010 5.657 5.668 5.589 5.634 197,420 -0.01(-0.20%)
Jun 22, 2010 5.710 5.710 5.623 5.646 212,823 -0.05(-0.87%)
Jun 21, 2010 5.665 5.714 5.642 5.695 288,500 +0.06(+1.09%)
Jun 18, 2010 5.634 5.634 5.554 5.634 336,804 +0.07(+1.22%)
Jun 17, 2010 5.573 5.584 5.532 5.566 255,835 +0.02(+0.34%)
Jun 16, 2010 5.528 5.551 5.498 5.547 339,565 +0.03(+0.49%)
Jun 15, 2010 5.562 5.562 5.490 5.520 346,056 +0.01(+0.13%)
Jun 14, 2010 5.449 5.517 5.445 5.513 308,963 +0.07(+1.32%)
Jun 11, 2010 5.384 5.471 5.384 5.441 209,419 -0.01(-0.14%)
Jun 10, 2010 5.400 5.468 5.388 5.449 520,378 +0.03(+0.56%)
Jun 09, 2010 5.418 5.437 5.381 5.418 435,216 +0.02(+0.28%)
Jun 08, 2010 5.407 5.452 5.354 5.403 363,547 +0.00(+0.07%)
Jun 07, 2010 5.452 5.460 5.400 5.400 169,811 -0.02(-0.35%)
Jun 04, 2010 5.418 5.460 5.378 5.418 321,743 -0.06(-1.03%)
Jun 03, 2010 5.434 5.475 5.384 5.475 270,077 +0.05(+0.97%)
Jun 02, 2010 5.403 5.430 5.366 5.422 254,735 +0.01(+0.21%)
Jun 01, 2010 5.366 5.471 5.366 5.411 227,414 -0.00(-0.07%)
May 28, 2010 5.415 5.437 5.354 5.415 208,881 +0.01(+0.14%)
May 27, 2010 5.407 5.449 5.335 5.407 227,064 +0.08(+1.42%)
May 26, 2010 5.343 5.407 5.275 5.332 558,483 +0.03(+0.57%)
May 25, 2010 5.283 5.301 5.136 5.301 1,060,265 -0.14(-2.50%)
May 24, 2010 5.343 5.452 5.320 5.437 264,689 +0.02(+0.28%)
May 21, 2010 5.207 5.618 5.140 5.422 639,195 +0.13(+2.42%)
May 20, 2010 5.234 5.343 5.196 5.294 1,205,385 -0.21(-3.84%)
May 19, 2010 5.543 5.600 5.445 5.505 415,626 -0.04(-0.67%)
May 18, 2010 5.674 5.704 5.516 5.542 239,333 -0.07(-1.22%)
May 17, 2010 5.749 5.749 5.553 5.611 375,088 -0.12(-2.08%)
May 14, 2010 5.730 5.869 5.655 5.730 830,904 -0.14(-2.43%)
May 13, 2010 5.801 5.884 5.760 5.872 460,781 +0.10(+1.76%)
May 12, 2010 5.760 5.779 5.741 5.771 208,152 +0.03(+0.52%)
May 11, 2010 5.681 5.741 5.672 5.741 311,165 +0.08(+1.32%)
May 10, 2010 5.632 5.719 5.580 5.666 520,871 +0.20(+3.64%)
May 07, 2010 5.553 5.621 5.351 5.467 639,800 -0.16(-2.87%)
May 06, 2010 5.842 5.842 4.690 5.629 2,342,989 -0.26(-4.34%)
May 05, 2010 5.959 5.980 5.820 5.884 475,652 -0.15(-2.49%)
May 04, 2010 6.041 6.060 6.004 6.034 258,904 -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.