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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.143	9.161	9.129	9.150	81,420	-0.01(-0.08%)
Nov 27, 2019	9.109	9.157	9.109	9.157	180,257	+0.04(+0.45%)
Nov 26, 2019	9.088	9.123	9.054	9.116	145,815	+0.04(+0.46%)
Nov 25, 2019	9.150	9.150	9.054	9.074	152,963	-0.06(-0.68%)
Nov 22, 2019	9.116	9.150	9.109	9.136	311,169	+0.04(+0.45%)
Nov 21, 2019	9.102	9.123	9.088	9.095	160,439	-0.02(-0.20%)
Nov 20, 2019	9.099	9.133	9.079	9.113	179,768	+0.02(+0.23%)
Nov 19, 2019	9.099	9.106	9.079	9.092	83,759	+0.01(+0.15%)
Nov 18, 2019	9.127	9.133	9.058	9.079	102,543	-0.05(-0.53%)
Nov 15, 2019	9.113	9.127	9.099	9.127	151,461	+0.02(+0.23%)
Nov 14, 2019	9.106	9.127	9.079	9.106	270,842	+0.01(+0.08%)
Nov 13, 2019	9.113	9.120	9.079	9.099	176,131	-0.02(-0.23%)
Nov 12, 2019	9.072	9.120	9.065	9.120	208,233	+0.05(+0.53%)
Nov 11, 2019	9.079	9.106	9.065	9.072	169,954	-0.01(-0.08%)
Nov 08, 2019	9.051	9.085	9.051	9.079	225,804	+0.02(+0.23%)
Nov 07, 2019	9.044	9.099	9.031	9.058	506,235	+0.01(+0.08%)
Nov 06, 2019	9.038	9.058	9.031	9.051	215,534	+0.00(+0.00%)
Nov 05, 2019	9.058	9.079	9.038	9.051	132,608	-0.02(-0.23%)
Nov 04, 2019	9.010	9.072	9.010	9.072	233,704	+0.03(+0.30%)
Nov 01, 2019	9.031	9.079	9.017	9.044	240,555	+0.01(+0.08%)
Oct 31, 2019	9.038	9.058	8.996	9.038	217,832	-0.01(-0.08%)
Oct 30, 2019	9.038	9.051	8.990	9.044	201,247	-0.01(-0.08%)
Oct 29, 2019	9.051	9.065	9.024	9.051	159,584	-0.03(-0.30%)
Oct 28, 2019	9.058	9.092	9.058	9.079	132,038	-0.01(-0.08%)
Oct 25, 2019	9.058	9.085	9.044	9.085	129,114	+0.00(+0.00%)
Oct 24, 2019	9.058	9.085	9.044	9.085	132,476	+0.03(+0.30%)
Oct 23, 2019	9.031	9.072	9.024	9.058	218,226	-0.00(-0.05%)
Oct 22, 2019	9.049	9.069	9.021	9.062	173,063	+0.03(+0.30%)
Oct 21, 2019	9.008	9.089	9.008	9.035	180,099	+0.03(+0.30%)
Oct 18, 2019	8.960	9.021	8.960	9.008	169,913	+0.03(+0.38%)
Oct 17, 2019	8.967	9.008	8.953	8.974	168,631	-0.02(-0.23%)
Oct 16, 2019	8.933	8.994	8.913	8.994	256,951	+0.06(+0.69%)
Oct 15, 2019	8.906	8.960	8.906	8.933	87,531	+0.01(+0.15%)
Oct 14, 2019	8.885	8.933	8.872	8.919	88,112	+0.03(+0.38%)
Oct 11, 2019	8.906	8.933	8.885	8.885	107,445	-0.02(-0.23%)
Oct 10, 2019	8.885	8.936	8.879	8.906	272,505	+0.00(+0.00%)
Oct 09, 2019	8.947	8.974	8.885	8.906	273,137	-0.04(-0.46%)
Oct 08, 2019	8.947	8.960	8.906	8.947	196,341	-0.02(-0.23%)
Oct 07, 2019	8.947	8.987	8.919	8.967	177,781	+0.00(+0.00%)
Oct 04, 2019	9.001	9.008	8.967	8.967	104,946	-0.03(-0.38%)
Oct 03, 2019	8.987	9.015	8.974	9.001	80,916	+0.00(+0.00%)
Oct 02, 2019	9.001	9.021	8.974	9.001	176,226	-0.01(-0.15%)
Oct 01, 2019	8.994	9.035	8.981	9.015	340,213	+0.02(+0.23%)
Sep 30, 2019	9.001	9.015	8.974	8.994	163,681	-0.01(-0.08%)
Sep 27, 2019	9.015	9.035	8.981	9.001	240,465	-0.01(-0.15%)
Sep 26, 2019	9.021	9.062	9.015	9.015	248,595	-0.02(-0.23%)
Sep 25, 2019	9.021	9.049	9.015	9.035	95,114	+0.00(+0.00%)
Sep 24, 2019	9.028	9.069	9.021	9.035	130,514	+0.01(+0.08%)
Sep 23, 2019	8.994	9.042	8.994	9.028	92,846	+0.03(+0.38%)
Sep 20, 2019	9.001	9.021	8.987	8.994	155,215	+0.00(+0.05%)
Sep 19, 2019	8.976	8.996	8.969	8.989	190,097	+0.01(+0.15%)
Sep 18, 2019	8.983	8.996	8.962	8.976	116,584	-0.01(-0.15%)
Sep 17, 2019	8.949	8.996	8.949	8.989	181,642	+0.02(+0.23%)
Sep 16, 2019	8.969	8.989	8.942	8.969	189,821	+0.01(+0.15%)
Sep 13, 2019	8.949	8.996	8.949	8.956	210,229	+0.01(+0.08%)
Sep 12, 2019	8.922	8.969	8.922	8.949	212,442	+0.03(+0.30%)
Sep 11, 2019	8.901	8.956	8.901	8.922	188,452	+0.02(+0.23%)
Sep 10, 2019	8.874	8.908	8.874	8.901	107,910	+0.02(+0.23%)
Sep 09, 2019	8.888	8.895	8.854	8.881	242,393	+0.00(+0.00%)
Sep 06, 2019	8.874	8.888	8.854	8.881	204,906	+0.02(+0.23%)
Sep 05, 2019	8.874	8.895	8.854	8.861	233,045	-0.01(-0.15%)
Sep 04, 2019	8.861	8.888	8.841	8.874	198,490	+0.03(+0.38%)

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.