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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.414	5.444	5.336	5.402	418,431	-0.03(-0.54%)
Feb 28, 2008	5.399	5.458	5.399	5.432	285,759	-0.01(-0.14%)
Feb 27, 2008	5.465	5.513	5.410	5.439	488,529	-0.06(-1.02%)
Feb 26, 2008	5.354	5.502	5.321	5.495	917,481	+0.12(+2.21%)
Feb 25, 2008	5.225	5.391	5.225	5.377	989,469	+0.16(+3.12%)
Feb 22, 2008	5.151	5.240	5.144	5.214	507,537	+0.08(+1.58%)
Feb 21, 2008	5.063	5.192	5.059	5.133	918,835	+0.04(+0.87%)
Feb 20, 2008	5.122	5.125	5.048	5.089	930,816	-0.05(-0.93%)
Feb 19, 2008	4.985	5.162	4.956	5.137	1,309,754	+0.16(+3.11%)
Feb 18, 2008	4.885	4.989	4.885	4.981	0	+0.00(+0.00%)
Feb 15, 2008	4.885	4.989	4.885	4.981	965,484	-0.01(-0.15%)
Feb 14, 2008	5.096	5.096	4.948	4.989	1,160,211	-0.10(-1.96%)
Feb 13, 2008	5.177	5.218	5.066	5.089	1,086,674	-0.13(-2.55%)
Feb 12, 2008	5.170	5.240	5.148	5.221	944,776	+0.05(+0.93%)
Feb 11, 2008	5.266	5.281	5.157	5.173	1,198,952	-0.20(-3.65%)
Feb 08, 2008	5.351	5.402	5.326	5.369	497,674	+0.01(+0.15%)
Feb 07, 2008	5.443	5.443	5.351	5.361	538,173	-0.05(-0.83%)
Feb 06, 2008	5.484	5.502	5.406	5.406	581,144	-0.07(-1.35%)
Feb 05, 2008	5.550	5.565	5.476	5.480	345,577	-0.11(-2.05%)
Feb 04, 2008	5.635	5.635	5.569	5.594	440,591	-0.05(-0.86%)
Feb 01, 2008	5.646	5.654	5.609	5.643	492,049	-0.00(-0.06%)
Jan 31, 2008	5.594	5.650	5.572	5.646	377,120	+0.05(+0.92%)
Jan 30, 2008	5.702	5.713	5.583	5.594	607,669	-0.09(-1.62%)
Jan 29, 2008	5.742	5.742	5.683	5.687	311,673	-0.01(-0.13%)
Jan 28, 2008	5.668	5.702	5.665	5.694	261,742	+0.01(+0.13%)
Jan 25, 2008	5.676	5.794	5.672	5.687	471,739	+0.00(+0.06%)
Jan 24, 2008	5.672	5.731	5.668	5.683	573,209	+0.01(+0.13%)
Jan 23, 2008	5.772	5.772	5.576	5.676	525,735	-0.07(-1.21%)
Jan 22, 2008	5.650	5.809	5.498	5.745	486,444	-0.14(-2.40%)
Jan 21, 2008	5.945	5.975	5.857	5.886	0	+0.00(+0.00%)
Jan 18, 2008	5.945	5.975	5.857	5.886	514,526	-0.07(-1.18%)
Jan 17, 2008	6.060	6.078	5.927	5.956	454,278	-0.13(-2.06%)
Jan 16, 2008	6.111	6.123	6.056	6.082	462,694	-0.01(-0.24%)
Jan 15, 2008	6.041	6.104	6.038	6.097	520,497	+0.04(+0.61%)
Jan 14, 2008	6.086	6.086	6.056	6.060	301,404	+0.01(+0.18%)
Jan 11, 2008	6.063	6.075	6.023	6.049	351,367	+0.01(+0.24%)
Jan 10, 2008	6.038	6.049	5.975	6.034	374,905	+0.03(+0.49%)
Jan 09, 2008	5.949	6.038	5.931	6.004	554,605	+0.03(+0.56%)
Jan 08, 2008	5.927	5.975	5.927	5.971	568,841	+0.05(+0.87%)
Jan 07, 2008	5.934	5.964	5.908	5.919	432,743	-0.01(-0.25%)
Jan 04, 2008	5.967	5.967	5.894	5.934	541,823	+0.01(+0.25%)
Jan 03, 2008	5.875	5.942	5.871	5.919	446,554	+0.06(+0.94%)
Jan 02, 2008	5.764	5.883	5.764	5.864	488,450	+0.10(+1.73%)
Jan 01, 2008	5.798	5.831	5.761	5.764	696,476	+0.00(+0.00%)
Dec 31, 2007	5.798	5.831	5.761	5.764	696,476	-0.03(-0.57%)
Dec 28, 2007	5.772	5.823	5.731	5.798	819,451	-0.00(-0.06%)
Dec 27, 2007	5.849	5.916	5.801	5.801	813,222	-0.06(-1.01%)
Dec 26, 2007	7.345	5.908	5.853	5.860	522,379	+0.00(+0.06%)
Dec 24, 2007	5.805	5.871	5.805	5.857	291,384	+0.04(+0.70%)
Dec 21, 2007	5.790	5.901	5.772	5.816	825,571	+0.03(+0.51%)
Dec 20, 2007	5.834	5.857	5.772	5.786	865,758	-0.03(-0.57%)
Dec 19, 2007	5.853	5.897	5.820	5.820	913,750	+0.01(+0.25%)
Dec 18, 2007	5.838	5.868	5.801	5.805	570,853	-0.04(-0.76%)
Dec 17, 2007	5.761	5.853	5.750	5.849	485,821	+0.04(+0.64%)
Dec 14, 2007	5.731	5.871	5.727	5.812	535,107	+0.05(+0.83%)
Dec 13, 2007	5.790	5.820	5.761	5.764	466,052	-0.08(-1.39%)
Dec 12, 2007	5.857	5.897	5.831	5.846	487,175	+0.01(+0.19%)
Dec 11, 2007	5.853	5.919	5.834	5.834	407,291	-0.06(-1.00%)
Dec 10, 2007	5.834	6.034	5.834	5.894	731,981	+0.02(+0.31%)
Dec 07, 2007	5.860	5.923	5.838	5.875	668,072	+0.03(+0.50%)
Dec 06, 2007	5.798	5.871	5.786	5.846	422,182	+0.03(+0.45%)
Dec 05, 2007	5.779	5.827	5.779	5.820	408,371	+0.01(+0.25%)
Dec 04, 2007	5.761	5.831	5.761	5.805	581,420	+0.03(+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.