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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.716	5.779	5.705	5.767	519,450	+0.06(+1.01%)
Nov 29, 2007	5.808	5.808	5.701	5.710	407,251	-0.08(-1.38%)
Nov 28, 2007	5.841	5.841	5.727	5.790	518,540	+0.03(+0.58%)
Nov 27, 2007	5.793	5.793	5.697	5.756	438,857	+0.04(+0.78%)
Nov 26, 2007	5.660	5.734	5.660	5.712	561,835	+0.01(+0.26%)
Nov 23, 2007	5.627	5.716	5.627	5.697	158,435	+0.06(+1.11%)
Nov 21, 2007	5.520	5.649	5.520	5.635	566,035	+0.02(+0.39%)
Nov 20, 2007	5.686	5.686	5.564	5.612	844,987	-0.05(-0.91%)
Nov 19, 2007	5.642	5.705	5.620	5.664	827,654	-0.06(-0.97%)
Nov 16, 2007	5.779	5.786	5.708	5.719	426,826	-0.07(-1.24%)
Nov 15, 2007	5.797	5.815	5.764	5.791	324,724	-0.02(-0.36%)
Nov 14, 2007	5.841	5.849	5.804	5.812	369,681	-0.02(-0.38%)
Nov 13, 2007	5.941	5.948	5.802	5.834	285,454	-0.00(-0.06%)
Nov 12, 2007	5.815	5.860	5.815	5.838	461,763	-0.01(-0.19%)
Nov 09, 2007	5.834	5.860	5.779	5.849	409,493	+0.00(+0.00%)
Nov 08, 2007	5.889	5.893	5.819	5.849	540,575	-0.03(-0.56%)
Nov 07, 2007	5.911	5.927	5.827	5.882	742,884	-0.08(-1.36%)
Nov 06, 2007	5.911	5.963	5.908	5.963	475,313	+0.03(+0.44%)
Nov 05, 2007	5.852	5.956	5.852	5.937	484,332	-0.03(-0.43%)
Nov 02, 2007	5.971	5.982	5.945	5.963	389,181	+0.00(+0.00%)
Nov 01, 2007	5.945	5.982	5.930	5.963	623,178	-0.01(-0.19%)
Oct 31, 2007	6.000	6.007	5.967	5.974	520,263	-0.01(-0.25%)
Oct 30, 2007	6.007	6.037	5.989	5.989	288,162	-0.04(-0.61%)
Oct 29, 2007	6.033	6.063	6.004	6.026	224,788	-0.00(-0.06%)
Oct 26, 2007	5.963	6.052	5.963	6.030	491,284	+0.08(+1.43%)
Oct 25, 2007	6.015	6.030	5.945	5.945	606,928	-0.10(-1.65%)
Oct 24, 2007	6.037	6.059	6.004	6.044	499,680	+0.02(+0.31%)
Oct 23, 2007	6.059	6.070	6.022	6.026	256,746	-0.01(-0.18%)
Oct 22, 2007	6.022	6.092	6.019	6.037	437,660	-0.07(-1.15%)
Oct 19, 2007	6.115	6.140	6.092	6.107	304,953	-0.05(-0.84%)
Oct 18, 2007	6.129	6.173	6.122	6.159	322,828	-0.01(-0.24%)
Oct 17, 2007	6.203	6.211	6.155	6.174	306,307	-0.02(-0.30%)
Oct 16, 2007	6.177	6.207	6.166	6.192	484,784	-0.02(-0.36%)
Oct 15, 2007	6.244	6.259	6.214	6.214	360,202	-0.04(-0.71%)
Oct 12, 2007	6.222	6.259	6.055	6.259	395,681	+0.04(+0.59%)
Oct 11, 2007	6.259	6.266	6.222	6.222	346,932	-0.03(-0.41%)
Oct 10, 2007	6.284	6.321	6.240	6.247	291,953	-0.07(-1.05%)
Oct 09, 2007	6.277	6.321	6.266	6.314	192,559	+0.03(+0.53%)
Oct 08, 2007	6.307	6.314	6.266	6.281	229,392	-0.01(-0.23%)
Oct 05, 2007	6.329	6.369	6.295	6.295	342,869	-0.02(-0.29%)
Oct 04, 2007	6.351	6.366	6.314	6.314	213,142	-0.05(-0.81%)
Oct 03, 2007	6.391	6.406	6.362	6.366	326,620	-0.02(-0.29%)
Oct 02, 2007	6.388	6.395	6.373	6.384	187,413	+0.00(+0.00%)
Oct 01, 2007	6.295	6.388	6.277	6.384	365,890	+0.09(+1.41%)
Sep 28, 2007	6.281	6.340	6.262	6.295	806,800	+0.03(+0.41%)
Sep 27, 2007	6.288	6.321	6.259	6.270	547,887	-0.02(-0.29%)
Sep 26, 2007	6.284	6.343	6.281	6.288	299,537	-0.02(-0.35%)
Sep 25, 2007	6.332	6.351	6.277	6.310	298,453	-0.02(-0.35%)
Sep 24, 2007	6.388	6.388	6.321	6.332	341,109	+0.01(+0.12%)
Sep 21, 2007	6.273	6.347	6.273	6.325	367,244	+0.05(+0.76%)
Sep 20, 2007	6.332	6.335	6.277	6.277	321,745	-0.03(-0.41%)
Sep 19, 2007	6.277	6.303	6.244	6.303	363,994	+0.00(+0.06%)
Sep 18, 2007	6.181	6.299	6.181	6.299	372,661	+0.12(+1.91%)
Sep 17, 2007	6.284	6.284	6.181	6.181	351,807	-0.07(-1.18%)
Sep 14, 2007	6.347	6.347	6.247	6.255	389,452	-0.11(-1.80%)
Sep 13, 2007	6.336	6.383	6.332	6.369	247,808	+0.01(+0.17%)
Sep 12, 2007	6.388	6.414	6.358	6.358	233,184	-0.03(-0.40%)
Sep 11, 2007	6.351	6.384	6.340	6.384	254,308	+0.03(+0.41%)
Sep 10, 2007	6.428	6.447	6.358	6.358	385,390	-0.04(-0.63%)
Sep 07, 2007	6.373	6.410	6.343	6.399	329,057	+0.03(+0.41%)
Sep 06, 2007	6.277	6.373	6.273	6.373	228,038	+0.10(+1.59%)
Sep 05, 2007	6.229	6.284	6.229	6.273	354,244	+0.03(+0.41%)

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.