Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.084	8.125	8.001	8.029	532,532	-0.09(-1.07%)
Mar 27, 2013	8.175	8.207	8.116	8.116	435,798	-0.05(-0.56%)
Mar 26, 2013	8.061	8.184	8.033	8.162	357,208	+0.13(+1.60%)
Mar 25, 2013	8.157	8.166	8.020	8.033	472,741	-0.14(-1.68%)
Mar 22, 2013	8.111	8.244	8.097	8.171	562,444	+0.03(+0.34%)
Mar 21, 2013	8.198	8.198	8.079	8.143	324,407	+0.02(+0.28%)
Mar 20, 2013	8.061	8.139	7.974	8.120	295,158	+0.09(+1.08%)
Mar 19, 2013	7.974	8.065	7.974	8.033	277,852	+0.06(+0.72%)
Mar 18, 2013	8.113	8.167	7.917	7.976	572,853	+0.06(+0.81%)
Mar 15, 2013	8.085	8.136	7.862	7.912	367,901	-0.04(-0.46%)
Mar 14, 2013	8.008	8.013	7.917	7.949	316,101	-0.03(-0.34%)
Mar 13, 2013	8.136	8.136	7.935	7.976	503,102	-0.11(-1.35%)
Mar 12, 2013	8.072	8.113	8.058	8.085	410,944	+0.03(+0.34%)
Mar 11, 2013	7.935	8.067	7.862	8.058	444,781	+0.09(+1.14%)
Mar 08, 2013	7.935	7.994	7.862	7.967	387,705	+0.06(+0.75%)
Mar 07, 2013	7.812	7.917	7.803	7.908	333,467	+0.07(+0.93%)
Mar 06, 2013	7.930	7.940	7.807	7.835	483,151	-0.10(-1.32%)
Mar 05, 2013	7.716	7.962	7.716	7.940	347,865	+0.04(+0.52%)
Mar 04, 2013	7.789	7.930	7.785	7.899	558,373	+0.07(+0.87%)
Mar 01, 2013	7.821	7.830	7.776	7.830	257,298	+0.01(+0.12%)
Feb 28, 2013	7.839	7.839	7.776	7.821	311,518	+0.03(+0.35%)
Feb 27, 2013	7.757	7.821	7.734	7.794	377,232	+0.05(+0.59%)
Feb 26, 2013	7.798	7.798	7.716	7.748	367,054	-0.04(-0.47%)
Feb 25, 2013	7.817	7.835	7.712	7.785	394,539	-0.02(-0.29%)
Feb 22, 2013	7.858	7.880	7.762	7.807	379,762	-0.08(-1.04%)
Feb 21, 2013	7.876	7.889	7.839	7.889	338,812	+0.04(+0.46%)
Feb 20, 2013	7.871	7.930	7.817	7.853	314,464	-0.04(-0.46%)
Feb 19, 2013	7.862	7.940	7.839	7.889	406,150	+0.09(+1.09%)
Feb 15, 2013	7.768	7.899	7.763	7.804	420,911	+0.03(+0.41%)
Feb 14, 2013	7.709	7.800	7.709	7.772	248,404	+0.04(+0.53%)
Feb 13, 2013	7.686	7.732	7.668	7.732	312,816	+0.05(+0.65%)
Feb 12, 2013	7.759	7.782	7.655	7.682	522,217	-0.12(-1.51%)
Feb 11, 2013	7.800	7.809	7.745	7.800	273,671	-0.01(-0.12%)
Feb 08, 2013	7.754	7.822	7.754	7.809	327,099	+0.04(+0.53%)
Feb 07, 2013	8.004	8.022	7.723	7.768	1,101,464	-0.25(-3.11%)
Feb 06, 2013	8.067	8.085	8.013	8.017	301,192	-0.02(-0.23%)
Feb 04, 2013	7.945	8.067	7.936	8.035	411,539	+0.09(+1.14%)
Feb 01, 2013	7.977	7.981	7.936	7.945	338,130	+0.02(+0.23%)
Jan 31, 2013	7.909	7.949	7.881	7.927	211,943	+0.00(+0.00%)
Jan 30, 2013	7.909	7.958	7.868	7.927	317,425	+0.02(+0.23%)
Jan 29, 2013	7.922	7.967	7.891	7.909	272,324	-0.01(-0.17%)
Jan 28, 2013	7.944	7.963	7.895	7.922	222,270	-0.01(-0.17%)
Jan 25, 2013	7.899	7.949	7.863	7.936	282,711	+0.04(+0.46%)
Jan 24, 2013	7.963	7.990	7.899	7.899	298,515	-0.04(-0.46%)
Jan 23, 2013	7.999	8.017	7.895	7.936	440,807	-0.05(-0.59%)
Jan 22, 2013	7.981	8.008	7.958	7.983	325,304	+0.00(+0.02%)
Jan 18, 2013	7.931	7.981	7.899	7.981	300,771	+0.07(+0.86%)
Jan 17, 2013	8.040	8.040	7.904	7.913	436,081	-0.07(-0.85%)
Jan 16, 2013	8.072	8.108	7.981	7.981	351,152	-0.10(-1.18%)
Jan 15, 2013	8.049	8.117	8.045	8.076	339,294	+0.01(+0.17%)
Jan 14, 2013	8.639	8.639	7.972	8.063	514,922	+0.05(+0.68%)
Jan 11, 2013	7.836	8.013	7.831	8.008	333,001	+0.19(+2.50%)
Jan 10, 2013	7.927	7.936	7.804	7.813	487,738	-0.09(-1.15%)
Jan 09, 2013	8.008	8.076	7.809	7.904	768,661	-0.07(-0.91%)
Jan 08, 2013	7.863	7.977	7.863	7.977	353,928	+0.14(+1.74%)
Jan 07, 2013	7.818	7.868	7.782	7.840	316,550	+0.04(+0.46%)
Jan 04, 2013	7.854	7.877	7.800	7.804	367,719	-0.07(-0.92%)
Jan 03, 2013	7.909	7.927	7.836	7.877	384,600	-0.01(-0.09%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eaton Vance Floating-Rate Income Trust (NY: EFT )

Historical Prices