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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.090	9.200	9.090	9.127	130,824	+0.02(+0.24%)
Oct 29, 2020	9.156	9.234	9.104	9.104	206,626	-0.06(-0.64%)
Oct 28, 2020	9.400	9.481	9.149	9.163	318,053	-0.31(-3.27%)
Oct 27, 2020	9.341	9.518	9.337	9.474	284,003	+0.13(+1.42%)
Oct 26, 2020	9.392	9.422	9.333	9.341	498,896	-0.10(-1.02%)
Oct 23, 2020	9.415	9.525	9.411	9.437	160,754	+0.01(+0.08%)
Oct 22, 2020	9.407	9.510	9.371	9.429	421,225	-0.01(-0.06%)
Oct 21, 2020	9.340	9.435	9.325	9.435	88,581	+0.06(+0.63%)
Oct 20, 2020	9.376	9.398	9.332	9.376	459,449	+0.01(+0.08%)
Oct 19, 2020	9.369	9.421	9.325	9.369	131,430	+0.00(+0.00%)
Oct 16, 2020	9.274	9.388	9.259	9.369	130,234	+0.11(+1.19%)
Oct 15, 2020	9.259	9.325	9.216	9.259	134,749	-0.02(-0.24%)
Oct 14, 2020	9.244	9.340	9.244	9.281	128,632	+0.06(+0.64%)
Oct 13, 2020	9.185	9.244	9.178	9.222	309,581	+0.02(+0.24%)
Oct 12, 2020	9.171	9.229	9.171	9.200	116,126	+0.04(+0.48%)
Oct 09, 2020	9.075	9.170	9.075	9.156	163,031	+0.09(+0.97%)
Oct 08, 2020	8.833	9.112	8.833	9.068	722,409	+0.25(+2.83%)
Oct 07, 2020	8.855	8.869	8.817	8.818	210,241	-0.04(-0.41%)
Oct 06, 2020	8.840	8.869	8.796	8.855	128,029	+0.01(+0.08%)
Oct 05, 2020	8.803	8.862	8.767	8.847	137,180	+0.05(+0.58%)
Oct 02, 2020	8.744	8.803	8.722	8.796	82,740	+0.04(+0.42%)
Oct 01, 2020	8.759	8.796	8.737	8.759	81,799	+0.03(+0.34%)
Sep 30, 2020	8.774	8.774	8.730	8.730	232,472	-0.02(-0.25%)
Sep 29, 2020	8.774	8.774	8.708	8.752	231,237	-0.02(-0.25%)
Sep 28, 2020	8.759	8.796	8.759	8.774	89,917	+0.02(+0.25%)
Sep 25, 2020	8.759	8.767	8.715	8.752	84,237	-0.03(-0.33%)
Sep 24, 2020	8.789	8.789	8.752	8.781	81,710	-0.02(-0.25%)
Sep 23, 2020	8.833	8.855	8.789	8.803	118,451	-0.04(-0.42%)
Sep 22, 2020	8.840	8.877	8.827	8.840	93,228	-0.01(-0.07%)
Sep 21, 2020	8.875	8.890	8.809	8.846	117,845	-0.07(-0.74%)
Sep 18, 2020	8.919	8.919	8.882	8.912	150,739	+0.00(+0.00%)
Sep 17, 2020	8.934	8.948	8.912	8.912	105,614	-0.06(-0.65%)
Sep 16, 2020	9.029	9.029	8.956	8.970	93,016	-0.04(-0.41%)
Sep 15, 2020	9.065	9.102	8.999	9.007	134,323	-0.06(-0.65%)
Sep 14, 2020	8.999	9.102	8.999	9.065	83,118	+0.10(+1.06%)
Sep 11, 2020	8.934	8.975	8.934	8.970	183,841	+0.01(+0.08%)
Sep 10, 2020	8.963	8.968	8.948	8.963	125,696	+0.02(+0.25%)
Sep 09, 2020	8.904	8.963	8.904	8.941	85,681	+0.07(+0.74%)
Sep 08, 2020	8.868	8.897	8.839	8.875	86,956	-0.03(-0.33%)
Sep 04, 2020	8.861	8.904	8.802	8.904	177,686	+0.07(+0.83%)
Sep 03, 2020	8.882	8.948	8.824	8.831	193,085	-0.07(-0.82%)
Sep 02, 2020	8.875	8.912	8.875	8.904	42,398	+0.02(+0.25%)
Sep 01, 2020	8.802	8.890	8.802	8.882	100,051	+0.08(+0.91%)
Aug 31, 2020	8.846	8.868	8.802	8.802	195,575	-0.05(-0.58%)
Aug 28, 2020	8.831	8.868	8.817	8.853	60,733	+0.04(+0.50%)
Aug 27, 2020	8.795	8.839	8.758	8.809	120,602	+0.03(+0.33%)
Aug 26, 2020	8.773	8.802	8.747	8.780	233,357	+0.01(+0.08%)
Aug 25, 2020	8.787	8.787	8.758	8.773	167,053	+0.01(+0.17%)
Aug 24, 2020	8.773	8.780	8.744	8.758	129,600	+0.01(+0.17%)
Aug 21, 2020	8.758	8.758	8.707	8.744	132,820	-0.01(-0.08%)
Aug 20, 2020	8.699	8.765	8.699	8.750	123,944	+0.04(+0.50%)
Aug 19, 2020	8.656	8.714	8.651	8.706	101,158	+0.03(+0.34%)
Aug 18, 2020	8.699	8.699	8.656	8.677	86,818	+0.02(+0.25%)
Aug 17, 2020	8.641	8.670	8.620	8.656	84,977	+0.04(+0.51%)
Aug 14, 2020	8.619	8.626	8.605	8.612	54,581	+0.01(+0.08%)
Aug 13, 2020	8.597	8.648	8.583	8.605	106,210	+0.01(+0.17%)
Aug 12, 2020	8.568	8.597	8.552	8.590	84,655	+0.05(+0.60%)
Aug 11, 2020	8.554	8.605	8.532	8.539	137,156	-0.01(-0.17%)
Aug 10, 2020	8.554	8.573	8.542	8.554	69,841	+0.02(+0.26%)
Aug 07, 2020	8.532	8.554	8.525	8.532	86,065	+0.01(+0.09%)
Aug 06, 2020	8.525	8.532	8.503	8.525	54,638	+0.01(+0.17%)
Aug 05, 2020	8.481	8.532	8.474	8.510	317,434	+0.04(+0.52%)
Aug 04, 2020	8.474	8.503	8.430	8.466	289,808	+0.01(+0.17%)

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.