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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.04	10.16	10.03	10.12	114,045	+0.11(+1.12%)
Jan 30, 2023	10.01	10.06	9.997	10.01	75,165	+0.03(+0.26%)
Jan 27, 2023	9.993	10.01	9.967	9.984	69,474	+0.00(+0.00%)
Jan 26, 2023	10.03	10.03	9.950	9.984	64,908	+0.04(+0.43%)
Jan 25, 2023	9.993	9.993	9.941	9.941	75,900	-0.06(-0.60%)
Jan 24, 2023	10.00	10.09	9.984	10.00	85,025	-0.02(-0.17%)
Jan 23, 2023	9.941	10.04	9.932	10.02	63,096	+0.11(+1.13%)
Jan 20, 2023	9.864	9.924	9.828	9.907	44,645	+0.03(+0.35%)
Jan 19, 2023	9.864	9.915	9.855	9.872	103,466	-0.03(-0.26%)
Jan 18, 2023	9.915	9.967	9.872	9.898	69,253	+0.04(+0.44%)
Jan 17, 2023	9.958	9.958	9.838	9.855	69,349	-0.04(-0.43%)
Jan 13, 2023	9.890	9.945	9.855	9.898	95,516	-0.01(-0.09%)
Jan 12, 2023	9.907	9.932	9.855	9.907	58,166	+0.03(+0.26%)
Jan 11, 2023	9.778	9.898	9.778	9.881	62,930	+0.14(+1.41%)
Jan 10, 2023	9.700	9.743	9.666	9.743	82,190	+0.05(+0.53%)
Jan 09, 2023	9.752	9.795	9.675	9.692	71,862	-0.06(-0.62%)
Jan 06, 2023	9.726	9.761	9.709	9.752	60,016	+0.07(+0.71%)
Jan 05, 2023	9.735	9.769	9.683	9.683	36,966	-0.09(-0.88%)
Jan 04, 2023	9.683	9.821	9.572	9.769	149,059	+0.13(+1.34%)
Jan 03, 2023	9.580	9.640	9.503	9.640	64,686	+0.11(+1.17%)
Dec 30, 2022	9.426	9.546	9.415	9.529	361,341	+0.10(+1.09%)
Dec 29, 2022	9.374	9.460	9.374	9.426	149,869	+0.07(+0.73%)
Dec 28, 2022	9.400	9.477	9.357	9.357	157,145	-0.08(-0.84%)
Dec 27, 2022	9.496	9.513	9.436	9.436	84,047	-0.09(-0.90%)
Dec 23, 2022	9.581	9.607	9.504	9.521	93,604	-0.03(-0.36%)
Dec 22, 2022	9.368	9.624	9.368	9.555	220,648	+0.13(+1.43%)
Dec 21, 2022	9.378	9.437	9.378	9.421	171,790	+0.05(+0.54%)
Dec 20, 2022	9.378	9.445	9.327	9.370	192,534	-0.02(-0.18%)
Dec 19, 2022	9.454	9.454	9.387	9.387	126,129	-0.07(-0.72%)
Dec 16, 2022	9.505	9.521	9.421	9.454	336,156	-0.08(-0.80%)
Dec 15, 2022	9.573	9.573	9.480	9.531	223,313	-0.04(-0.44%)
Dec 14, 2022	9.590	9.624	9.531	9.573	199,692	+0.01(+0.09%)
Dec 13, 2022	9.675	9.717	9.565	9.565	197,460	-0.02(-0.18%)
Dec 12, 2022	9.590	9.624	9.573	9.581	103,291	-0.01(-0.09%)
Dec 09, 2022	9.607	9.632	9.531	9.590	123,939	-0.03(-0.26%)
Dec 08, 2022	9.658	9.709	9.615	9.615	128,458	-0.04(-0.44%)
Dec 07, 2022	9.624	9.742	9.624	9.658	142,861	+0.01(+0.09%)
Dec 06, 2022	9.675	9.713	9.637	9.649	107,367	-0.06(-0.61%)
Dec 05, 2022	9.700	9.724	9.683	9.709	87,329	-0.01(-0.09%)
Dec 02, 2022	9.734	9.777	9.692	9.717	88,281	-0.09(-0.95%)
Dec 01, 2022	9.836	9.946	9.793	9.810	85,720	-0.05(-0.52%)
Nov 30, 2022	9.742	9.870	9.658	9.861	137,034	+0.14(+1.39%)
Nov 29, 2022	9.683	9.785	9.683	9.725	169,265	+0.01(+0.09%)
Nov 28, 2022	9.683	9.734	9.666	9.717	145,306	+0.02(+0.22%)
Nov 25, 2022	9.683	9.725	9.666	9.696	15,165	+0.00(+0.04%)
Nov 23, 2022	9.827	9.886	9.692	9.692	101,094	-0.13(-1.29%)
Nov 22, 2022	9.692	9.836	9.692	9.819	115,187	+0.13(+1.38%)
Nov 21, 2022	9.660	9.693	9.634	9.685	98,514	+0.03(+0.26%)
Nov 18, 2022	9.626	9.702	9.626	9.660	75,560	+0.06(+0.61%)
Nov 17, 2022	9.601	9.651	9.601	9.601	89,594	-0.07(-0.70%)
Nov 16, 2022	9.567	9.668	9.567	9.668	85,909	+0.03(+0.35%)
Nov 15, 2022	9.710	9.710	9.609	9.634	145,471	+0.06(+0.62%)
Nov 14, 2022	9.618	9.618	9.550	9.575	98,204	-0.06(-0.61%)
Nov 11, 2022	9.710	9.727	9.618	9.634	52,578	-0.05(-0.52%)
Nov 10, 2022	9.609	9.709	9.609	9.685	69,202	+0.14(+1.50%)
Nov 09, 2022	9.609	9.626	9.525	9.542	54,805	-0.09(-0.96%)
Nov 08, 2022	9.676	9.709	9.609	9.634	55,737	-0.04(-0.43%)
Nov 07, 2022	9.668	9.693	9.626	9.676	59,239	-0.02(-0.17%)
Nov 04, 2022	9.727	9.761	9.630	9.693	80,169	+0.12(+1.23%)
Nov 03, 2022	9.474	9.592	9.382	9.575	84,391	+0.17(+1.79%)
Nov 02, 2022	9.407	9.491	9.382	9.407	62,705	-0.04(-0.45%)

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.