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 (%)
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%)
Jan 02, 2020 9.757 9.778 9.736 9.757 842,222 +0.05(+0.51%)
Dec 31, 2019 9.778 9.778 9.708 9.708 376,082 -0.04(-0.44%)
Dec 30, 2019 9.764 9.800 9.736 9.750 375,703 -0.04(-0.36%)
Dec 27, 2019 9.793 9.856 9.743 9.786 817,459 +0.10(+1.05%)
Dec 26, 2019 9.670 9.684 9.656 9.684 99,369 +0.03(+0.36%)
Dec 24, 2019 9.663 9.684 9.642 9.649 106,833 +0.01(+0.15%)
Dec 23, 2019 9.614 9.656 9.614 9.635 179,511 +0.02(+0.17%)
Dec 20, 2019 9.605 9.667 9.605 9.618 210,654 +0.01(+0.07%)
Dec 19, 2019 9.584 9.612 9.570 9.612 108,969 +0.04(+0.44%)
Dec 18, 2019 9.605 9.612 9.556 9.570 160,057 +0.01(+0.07%)
Dec 17, 2019 9.521 9.584 9.521 9.563 170,201 +0.03(+0.36%)
Dec 16, 2019 9.507 9.535 9.466 9.528 258,569 +0.05(+0.51%)
Dec 13, 2019 9.452 9.490 9.452 9.479 187,632 +0.03(+0.37%)
Dec 12, 2019 9.452 9.466 9.438 9.445 158,412 +0.01(+0.07%)
Dec 11, 2019 9.431 9.466 9.410 9.438 202,118 +0.01(+0.15%)
Dec 10, 2019 9.354 9.424 9.347 9.424 345,481 +0.07(+0.74%)
Dec 09, 2019 9.278 9.354 9.278 9.354 209,783 +0.06(+0.60%)
Dec 06, 2019 9.285 9.320 9.278 9.299 310,945 +0.00(+0.00%)
Dec 05, 2019 9.313 9.320 9.285 9.299 230,394 +0.02(+0.22%)
Dec 04, 2019 9.250 9.292 9.236 9.278 189,272 +0.02(+0.23%)
Dec 03, 2019 9.195 9.257 9.153 9.257 302,074 +0.01(+0.15%)
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.