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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.050	3.095	3.013	3.076	0	+0.03(+1.09%)
Feb 26, 2009	2.991	3.076	2.991	3.043	504,165	+0.02(+0.61%)
Feb 25, 2009	2.998	3.050	2.995	3.024	450,689	+0.00(+0.00%)
Feb 24, 2009	2.950	3.039	2.902	3.024	396,014	+0.10(+3.54%)
Feb 23, 2009	2.998	3.006	2.921	2.921	512,536	-0.08(-2.71%)
Feb 20, 2009	3.050	3.095	2.965	3.002	821,414	-0.12(-3.90%)
Feb 19, 2009	3.283	3.283	3.106	3.124	341,864	-0.01(-0.47%)
Feb 18, 2009	3.220	3.220	3.072	3.139	489,149	-0.10(-3.08%)
Feb 17, 2009	3.253	3.338	3.224	3.239	305,095	-0.10(-3.09%)
Feb 13, 2009	3.375	3.386	3.342	3.342	179,908	-0.04(-1.31%)
Feb 12, 2009	3.397	3.397	3.342	3.386	269,617	-0.04(-1.19%)
Feb 11, 2009	3.379	3.434	3.371	3.427	296,462	+0.01(+0.43%)
Feb 10, 2009	3.401	3.456	3.371	3.412	382,618	+0.00(+0.11%)
Feb 09, 2009	3.453	3.471	3.368	3.408	740,785	-0.04(-1.28%)
Feb 06, 2009	3.405	3.464	3.397	3.453	267,681	+0.02(+0.65%)
Feb 05, 2009	3.364	3.434	3.364	3.431	262,524	+0.01(+0.43%)
Feb 04, 2009	3.648	3.648	3.357	3.416	545,560	-0.05(-1.49%)
Feb 03, 2009	3.323	3.490	3.312	3.467	657,778	+0.16(+4.68%)
Feb 02, 2009	3.253	3.323	3.253	3.312	253,626	+0.00(+0.00%)
Jan 30, 2009	3.261	3.323	3.261	3.312	0	+0.03(+0.79%)
Jan 29, 2009	3.257	3.305	3.257	3.287	344,727	+0.06(+1.71%)
Jan 28, 2009	3.205	3.250	3.191	3.231	454,646	+0.05(+1.51%)
Jan 27, 2009	3.390	3.390	3.172	3.183	542,644	-0.04(-1.15%)
Jan 26, 2009	3.216	3.275	3.202	3.220	498,402	+0.00(+0.11%)
Jan 23, 2009	3.198	3.227	3.179	3.216	186,629	+0.01(+0.46%)
Jan 22, 2009	3.220	3.227	3.168	3.202	307,627	-0.01(-0.46%)
Jan 21, 2009	3.242	3.242	3.165	3.216	341,951	+0.01(+0.23%)
Jan 20, 2009	3.250	3.250	3.202	3.209	337,499	-0.06(-1.81%)
Jan 16, 2009	3.139	3.268	3.139	3.268	353,487	+0.14(+4.36%)
Jan 15, 2009	3.128	3.198	3.054	3.131	544,853	-0.03(-0.93%)
Jan 14, 2009	3.213	3.213	3.080	3.161	401,184	-0.05(-1.61%)
Jan 13, 2009	3.187	3.257	3.187	3.213	449,790	-0.02(-0.69%)
Jan 12, 2009	3.220	3.301	3.220	3.235	362,091	-0.04(-1.24%)
Jan 09, 2009	3.235	3.323	3.235	3.275	413,403	+0.01(+0.23%)
Jan 08, 2009	3.227	3.287	3.220	3.268	208,488	-0.04(-1.12%)
Jan 07, 2009	3.294	3.353	3.279	3.305	569,702	-0.06(-1.65%)
Jan 06, 2009	3.246	3.397	3.227	3.360	1,438,954	+0.20(+6.18%)
Jan 05, 2009	3.095	3.213	3.091	3.165	590,914	+0.06(+2.02%)
Jan 02, 2009	2.954	3.113	2.954	3.102	0	+0.14(+4.74%)
Jan 01, 2009	2.987	3.028	2.943	2.962	0	+0.00(+0.00%)
Dec 31, 2008	2.987	3.028	2.943	2.962	717,629	-0.07(-2.31%)
Dec 30, 2008	3.046	3.098	2.991	3.032	658,301	-0.04(-1.32%)
Dec 29, 2008	3.021	3.124	3.021	3.072	803,622	+0.03(+0.85%)
Dec 26, 2008	2.962	3.054	2.928	3.046	460,799	+0.06(+2.10%)
Dec 24, 2008	2.962	2.991	2.947	2.984	281,267	-0.01(-0.37%)
Dec 23, 2008	3.017	3.083	2.954	2.995	923,363	+0.03(+1.12%)
Dec 22, 2008	2.851	3.024	2.851	2.962	906,950	+0.08(+2.70%)
Dec 19, 2008	2.821	2.895	2.821	2.884	469,822	+0.03(+1.02%)
Dec 18, 2008	2.751	2.880	2.751	2.854	712,979	+0.07(+2.66%)
Dec 17, 2008	2.644	2.899	2.589	2.781	892,695	+0.11(+4.30%)
Dec 16, 2008	2.459	2.670	2.445	2.666	806,536	+0.18(+7.44%)
Dec 15, 2008	2.570	2.585	2.433	2.482	556,807	-0.10(-4.00%)
Dec 12, 2008	2.589	2.592	2.478	2.585	564,549	-0.02(-0.71%)
Dec 11, 2008	2.659	2.659	2.585	2.603	385,689	-0.03(-1.26%)
Dec 10, 2008	2.552	2.659	2.537	2.637	555,017	+0.06(+2.44%)
Dec 09, 2008	2.659	2.677	2.559	2.574	460,652	-0.09(-3.26%)
Dec 08, 2008	2.696	2.736	2.644	2.661	318,329	-0.00(-0.07%)
Dec 05, 2008	2.729	2.733	2.522	2.662	946,466	-0.14(-5.13%)
Dec 04, 2008	2.843	2.854	2.773	2.806	309,200	-0.07(-2.56%)
Dec 03, 2008	2.851	2.936	2.770	2.880	435,944	+0.06(+2.23%)
Dec 02, 2008	2.806	2.847	2.788	2.818	313,731	+0.00(+0.00%)

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.