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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.580	5.594	5.580	5.587	206,197	+0.01(+0.13%)
May 29, 2008	5.576	5.602	5.576	5.580	211,389	+0.01(+0.13%)
May 28, 2008	5.569	5.606	5.569	5.572	194,046	-0.00(-0.07%)
May 27, 2008	5.606	5.619	5.576	5.576	244,735	-0.04(-0.66%)
May 26, 2008	5.521	5.613	5.517	5.613	0	+0.00(+0.00%)
May 23, 2008	5.521	5.613	5.517	5.613	276,574	+0.05(+0.93%)
May 22, 2008	5.502	5.561	5.502	5.561	195,149	+0.03(+0.47%)
May 21, 2008	5.524	5.546	5.521	5.535	198,831	-0.01(-0.20%)
May 20, 2008	5.502	5.561	5.502	5.546	238,290	+0.01(+0.27%)
May 19, 2008	5.565	5.576	5.502	5.532	385,550	-0.06(-0.99%)
May 16, 2008	5.572	5.598	5.572	5.587	206,966	-0.01(-0.20%)
May 15, 2008	5.620	5.628	5.591	5.598	179,916	-0.05(-0.85%)
May 14, 2008	5.613	5.646	5.609	5.646	212,301	+0.01(+0.26%)
May 13, 2008	5.650	5.657	5.598	5.631	272,634	-0.04(-0.78%)
May 12, 2008	5.690	5.698	5.668	5.676	170,936	-0.03(-0.52%)
May 09, 2008	5.672	5.713	5.635	5.705	105,069	+0.01(+0.19%)
May 08, 2008	5.672	5.702	5.654	5.694	220,615	+0.02(+0.33%)
May 07, 2008	5.635	5.676	5.631	5.676	180,560	+0.03(+0.52%)
May 06, 2008	5.650	5.668	5.620	5.646	316,904	-0.03(-0.59%)
May 05, 2008	5.694	5.702	5.668	5.679	252,559	-0.01(-0.26%)
May 02, 2008	5.687	5.742	5.687	5.694	194,699	+0.01(+0.13%)
May 01, 2008	5.631	5.720	5.631	5.687	238,802	+0.04(+0.72%)
Apr 30, 2008	5.702	5.724	5.639	5.646	235,612	-0.04(-0.65%)
Apr 29, 2008	5.750	5.750	5.654	5.683	284,912	-0.06(-0.97%)
Apr 28, 2008	5.705	5.764	5.705	5.738	303,196	+0.04(+0.71%)
Apr 25, 2008	5.690	5.724	5.683	5.698	292,841	+0.01(+0.13%)
Apr 24, 2008	5.654	5.705	5.642	5.690	478,463	+0.01(+0.19%)
Apr 23, 2008	5.635	5.705	5.620	5.679	427,140	+0.04(+0.79%)
Apr 22, 2008	5.510	5.642	5.502	5.635	542,221	+0.11(+2.01%)
Apr 21, 2008	5.550	5.550	5.462	5.524	302,847	-0.03(-0.47%)
Apr 18, 2008	5.443	5.598	5.443	5.550	275,756	+0.11(+2.04%)
Apr 17, 2008	5.428	5.447	5.395	5.439	269,498	+0.01(+0.20%)
Apr 16, 2008	5.340	5.443	5.336	5.428	249,420	+0.08(+1.52%)
Apr 15, 2008	5.399	5.410	5.292	5.347	468,896	-0.05(-0.96%)
Apr 14, 2008	5.428	5.484	5.391	5.399	373,844	+0.00(+0.00%)
Apr 11, 2008	5.351	5.399	5.343	5.399	224,143	+0.04(+0.83%)
Apr 10, 2008	5.358	5.410	5.351	5.354	323,691	-0.01(-0.21%)
Apr 09, 2008	5.432	5.447	5.366	5.366	354,243	-0.07(-1.36%)
Apr 08, 2008	5.447	5.554	5.417	5.439	364,566	-0.04(-0.74%)
Apr 07, 2008	5.406	5.517	5.406	5.480	382,244	+0.08(+1.57%)
Apr 04, 2008	5.354	5.418	5.354	5.395	223,320	+0.02(+0.41%)
Apr 03, 2008	5.395	5.395	5.347	5.373	308,241	-0.03(-0.47%)
Apr 02, 2008	5.299	5.402	5.295	5.398	474,989	+0.07(+1.37%)
Apr 01, 2008	5.229	5.333	5.229	5.325	330,650	+0.10(+1.98%)
Mar 31, 2008	5.170	5.281	5.125	5.221	1,274,747	+0.07(+1.43%)
Mar 28, 2008	5.196	5.244	5.140	5.148	648,574	-0.07(-1.34%)
Mar 27, 2008	5.177	5.262	5.174	5.218	540,794	+0.03(+0.64%)
Mar 26, 2008	5.266	5.266	5.155	5.185	339,316	-0.04(-0.85%)
Mar 25, 2008	5.214	5.251	5.207	5.229	533,211	+0.03(+0.64%)
Mar 24, 2008	5.148	5.234	5.148	5.196	304,984	+0.03(+0.50%)
Mar 21, 2008	5.096	5.170	5.070	5.170	301,404	+0.00(+0.00%)
Mar 20, 2008	5.096	5.170	5.070	5.170	301,404	+0.05(+0.94%)
Mar 19, 2008	5.100	5.166	5.100	5.122	459,905	-0.04(-0.74%)
Mar 18, 2008	5.085	5.222	5.085	5.160	309,799	+0.11(+2.15%)
Mar 17, 2008	4.956	5.081	4.922	5.052	543,209	-0.11(-2.08%)
Mar 14, 2008	5.214	5.236	5.144	5.159	371,482	-0.11(-2.03%)
Mar 13, 2008	5.225	5.270	5.221	5.266	278,274	-0.01(-0.21%)
Mar 12, 2008	5.310	5.347	5.262	5.277	177,944	+0.00(+0.07%)
Mar 11, 2008	5.185	5.299	5.185	5.273	414,889	+0.06(+1.06%)
Mar 10, 2008	5.262	5.295	5.188	5.218	417,454	-0.10(-1.81%)
Mar 07, 2008	5.229	5.325	5.229	5.314	333,088	+0.05(+0.91%)
Mar 06, 2008	5.351	5.363	5.262	5.266	359,897	-0.08(-1.59%)
Mar 05, 2008	5.377	5.447	5.340	5.351	368,021	-0.06(-1.16%)
Mar 04, 2008	5.262	5.428	5.262	5.414	380,717	+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.