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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.123	7.123	7.072	7.101	335,254	+0.02(+0.31%)
Feb 25, 2005	7.127	7.127	7.049	7.079	414,600	-0.02(-0.31%)
Feb 24, 2005	7.057	7.101	7.016	7.101	479,863	+0.08(+1.21%)
Feb 23, 2005	7.049	7.049	6.994	7.016	467,677	-0.03(-0.47%)
Feb 22, 2005	7.123	7.123	7.016	7.049	481,488	-0.06(-0.88%)
Feb 18, 2005	7.101	7.112	7.072	7.112	375,875	+0.01(+0.21%)
Feb 17, 2005	7.149	7.153	7.075	7.097	360,710	-0.07(-0.93%)
Feb 16, 2005	7.149	7.171	7.127	7.164	298,425	+0.04(+0.52%)
Feb 15, 2005	7.153	7.171	7.116	7.127	285,697	-0.02(-0.26%)
Feb 14, 2005	7.201	7.201	7.138	7.145	263,762	-0.05(-0.72%)
Feb 11, 2005	7.197	7.216	7.171	7.197	358,543	+0.00(+0.00%)
Feb 10, 2005	7.204	7.208	7.168	7.197	430,306	+0.03(+0.36%)
Feb 09, 2005	7.208	7.212	7.153	7.171	266,741	-0.01(-0.21%)
Feb 08, 2005	7.216	7.216	7.168	7.186	238,848	-0.03(-0.36%)
Feb 07, 2005	7.234	7.238	7.175	7.212	344,191	-0.00(-0.05%)
Feb 04, 2005	7.190	7.216	7.153	7.216	521,838	+0.04(+0.57%)
Feb 03, 2005	7.123	7.182	7.112	7.175	360,980	+0.06(+0.78%)
Feb 02, 2005	7.142	7.145	7.086	7.120	230,182	-0.01(-0.21%)
Feb 01, 2005	7.164	7.164	7.112	7.134	311,965	+0.01(+0.10%)
Jan 31, 2005	7.134	7.182	7.112	7.127	434,639	+0.01(+0.10%)
Jan 28, 2005	7.097	7.134	7.090	7.120	220,163	+0.01(+0.21%)
Jan 27, 2005	7.097	7.131	7.072	7.105	275,407	+0.04(+0.52%)
Jan 26, 2005	7.145	7.145	7.064	7.068	423,807	-0.04(-0.57%)
Jan 25, 2005	7.190	7.190	7.097	7.108	302,216	-0.06(-0.82%)
Jan 24, 2005	7.201	7.201	7.123	7.168	295,717	-0.01(-0.10%)
Jan 21, 2005	7.153	7.201	7.142	7.175	429,223	+0.02(+0.31%)
Jan 20, 2005	7.156	7.168	7.120	7.153	302,487	-0.00(-0.05%)
Jan 19, 2005	7.186	7.197	7.120	7.156	453,595	-0.01(-0.21%)
Jan 18, 2005	7.171	7.182	7.149	7.171	346,628	+0.00(+0.00%)
Jan 14, 2005	7.160	7.186	7.153	7.171	295,446	+0.01(+0.15%)
Jan 13, 2005	7.164	7.171	7.145	7.160	332,546	+0.00(+0.00%)
Jan 12, 2005	7.156	7.171	7.142	7.160	282,177	+0.01(+0.10%)
Jan 11, 2005	7.164	7.164	7.127	7.153	321,172	-0.02(-0.26%)
Jan 10, 2005	7.127	7.197	7.108	7.171	458,740	+0.08(+1.09%)
Jan 07, 2005	7.090	7.123	7.068	7.094	288,405	+0.01(+0.16%)
Jan 06, 2005	7.060	7.094	7.053	7.083	291,655	+0.04(+0.52%)
Jan 05, 2005	7.060	7.068	7.020	7.046	338,233	-0.01(-0.21%)
Jan 04, 2005	7.038	7.060	7.035	7.060	351,773	+0.02(+0.31%)
Jan 03, 2005	7.027	7.053	7.001	7.038	306,007	+0.01(+0.16%)
Dec 31, 2004	7.005	7.027	6.976	7.027	629,076	+0.04(+0.53%)
Dec 30, 2004	6.979	6.994	6.957	6.990	531,587	+0.03(+0.37%)
Dec 29, 2004	6.979	6.994	6.953	6.964	406,746	+0.00(+0.05%)
Dec 28, 2004	6.979	6.994	6.942	6.961	583,039	-0.03(-0.37%)
Dec 27, 2004	6.913	6.994	6.861	6.987	532,128	+0.10(+1.50%)
Dec 23, 2004	6.924	6.942	6.876	6.883	577,352	-0.01(-0.16%)
Dec 22, 2004	6.939	6.939	6.880	6.894	781,809	-0.02(-0.27%)
Dec 21, 2004	6.987	6.987	6.887	6.913	915,857	-0.08(-1.21%)
Dec 20, 2004	7.016	7.020	6.968	6.998	365,584	-0.01(-0.16%)
Dec 17, 2004	7.027	7.031	6.950	7.009	419,203	-0.01(-0.21%)
Dec 16, 2004	7.035	7.049	6.983	7.024	504,506	-0.00(-0.05%)
Dec 15, 2004	7.053	7.053	6.998	7.027	567,874	-0.03(-0.37%)
Dec 14, 2004	7.020	7.057	7.005	7.053	637,742	+0.05(+0.69%)
Dec 13, 2004	7.031	7.031	6.964	7.005	482,030	-0.02(-0.26%)
Dec 10, 2004	7.009	7.038	6.964	7.024	495,570	+0.03(+0.42%)
Dec 09, 2004	6.939	6.998	6.916	6.994	620,410	+0.07(+1.07%)
Dec 08, 2004	6.839	6.935	6.787	6.920	701,922	+0.07(+0.97%)
Dec 07, 2004	6.891	6.894	6.850	6.854	428,140	-0.04(-0.64%)
Dec 06, 2004	6.964	6.964	6.868	6.898	313,590	-0.07(-0.95%)
Dec 03, 2004	6.961	6.976	6.891	6.964	308,445	+0.03(+0.43%)
Dec 02, 2004	6.976	6.979	6.905	6.935	336,879	-0.03(-0.37%)

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.