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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.323	9.323	9.260	9.267	181,236	-0.05(-0.54%)
May 30, 2018	9.273	9.341	9.267	9.316	234,724	+0.06(+0.67%)
May 29, 2018	9.260	9.285	9.226	9.254	251,314	-0.01(-0.07%)
May 25, 2018		9.260	9.260	9.260	0	-0.01(-0.07%)
May 24, 2018	9.310	9.310	9.254	9.267	172,285	-0.02(-0.20%)
May 23, 2018	9.273	9.304	9.254	9.285	120,408	+0.02(+0.27%)
May 22, 2018	9.335	9.335	9.254	9.260	218,203	-0.07(-0.80%)
May 21, 2018	9.242	9.335	9.235	9.335	323,995	+0.11(+1.14%)
May 18, 2018	9.235	9.242	9.217	9.229	216,615	-0.03(-0.34%)
May 17, 2018	9.291	9.291	9.235	9.260	140,776	-0.02(-0.20%)
May 16, 2018	9.285	9.309	9.279	9.279	114,395	-0.02(-0.20%)
May 15, 2018	9.298	9.310	9.260	9.298	157,892	+0.01(+0.13%)
May 14, 2018	9.347	9.366	9.254	9.285	207,619	-0.03(-0.33%)
May 11, 2018	9.229	9.316	9.229	9.316	183,640	+0.10(+1.08%)
May 10, 2018	9.254	9.291	9.217	9.217	254,304	-0.04(-0.40%)
May 09, 2018	9.304	9.329	9.260	9.254	234,753	-0.05(-0.53%)
May 08, 2018	9.335	9.347	9.289	9.304	305,814	-0.01(-0.13%)
May 07, 2018	9.354	9.366	9.316	9.316	253,058	-0.04(-0.40%)
May 04, 2018	9.341	9.365	9.329	9.354	282,373	+0.02(+0.20%)
May 03, 2018	9.378	9.384	9.329	9.335	191,679	-0.07(-0.73%)
May 02, 2018	9.372	9.403	9.354	9.403	295,927	+0.03(+0.33%)
May 01, 2018	9.360	9.391	9.360	9.372	221,387	+0.01(+0.07%)
Apr 30, 2018	9.391	9.391	9.357	9.366	200,628	-0.01(-0.13%)
Apr 27, 2018	9.403	9.403	9.365	9.378	205,839	-0.02(-0.20%)
Apr 26, 2018	9.440	9.440	9.378	9.397	285,498	-0.01(-0.13%)
Apr 25, 2018	9.409	9.409	9.378	9.409	278,689	+0.01(+0.07%)
Apr 24, 2018	9.409	9.409	9.378	9.403	237,434	+0.02(+0.26%)
Apr 23, 2018	9.366	9.385	9.354	9.378	256,444	+0.02(+0.20%)
Apr 20, 2018	9.391	9.416	9.347	9.360	167,576	-0.05(-0.53%)
Apr 19, 2018	9.397	9.409	9.385	9.409	179,686	+0.01(+0.13%)
Apr 18, 2018	9.422	9.434	9.385	9.397	178,892	-0.01(-0.13%)
Apr 17, 2018	9.416	9.425	9.397	9.409	263,221	+0.01(+0.13%)
Apr 16, 2018	9.434	9.440	9.391	9.397	270,171	-0.02(-0.26%)
Apr 13, 2018	9.453	9.453	9.416	9.422	159,158	-0.02(-0.26%)
Apr 12, 2018	9.440	9.453	9.409	9.446	213,697	+0.02(+0.20%)
Apr 11, 2018	9.409	9.428	9.388	9.428	247,425	+0.04(+0.39%)
Apr 10, 2018	9.354	9.397	9.354	9.391	293,574	+0.02(+0.26%)
Apr 09, 2018	9.323	9.385	9.310	9.366	380,949	+0.07(+0.73%)
Apr 06, 2018	9.261	9.323	9.261	9.298	698,372	+0.04(+0.47%)
Apr 05, 2018	9.193	9.255	9.174	9.255	200,062	+0.08(+0.88%)
Apr 04, 2018	9.205	9.205	9.174	9.174	213,325	-0.02(-0.27%)
Apr 03, 2018	9.199	9.224	9.187	9.199	202,013	+0.00(+0.00%)
Apr 02, 2018	9.267	9.267	9.196	9.199	154,069	-0.04(-0.47%)
Mar 29, 2018		9.242	9.242	9.242	0	+0.01(+0.13%)
Mar 28, 2018	9.181	9.249	9.156	9.230	179,686	+0.07(+0.74%)
Mar 27, 2018	9.199	9.205	9.150	9.162	162,705	-0.01(-0.07%)
Mar 26, 2018	9.137	9.193	9.137	9.168	146,448	+0.06(+0.61%)
Mar 23, 2018	9.137	9.150	9.106	9.113	217,784	+0.02(+0.27%)
Mar 22, 2018	9.100	9.119	9.088	9.088	144,397	-0.03(-0.34%)
Mar 21, 2018	9.131	9.131	9.095	9.119	102,234	+0.01(+0.07%)
Mar 20, 2018	9.094	9.131	9.094	9.113	212,855	-0.02(-0.27%)
Mar 19, 2018	9.168	9.180	9.119	9.137	164,473	-0.02(-0.20%)
Mar 16, 2018	9.150	9.186	9.141	9.156	116,570	+0.00(+0.00%)
Mar 15, 2018	9.137	9.186	9.128	9.156	142,077	+0.01(+0.13%)
Mar 14, 2018	9.125	9.143	9.125	9.143	174,824	+0.03(+0.34%)
Mar 13, 2018	9.131	9.150	9.106	9.113	114,564	-0.01(-0.07%)
Mar 12, 2018	9.125	9.155	9.100	9.119	121,600	-0.01(-0.13%)
Mar 09, 2018	9.119	9.149	9.111	9.131	121,791	+0.04(+0.41%)
Mar 08, 2018	9.070	9.125	9.070	9.094	251,141	+0.04(+0.48%)
Mar 07, 2018		9.076	9.033	9.051	236,046	-0.02(-0.20%)
Mar 06, 2018	9.045	9.076	9.027	9.070	107,358	+0.04(+0.48%)
Mar 05, 2018	9.033	9.045	9.011	9.027	182,451	+0.02(+0.20%)
Mar 02, 2018	9.045	9.045	9.005	9.008	145,406	-0.04(-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.