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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.536	5.585	5.479	5.494	268,214	-0.03(-0.55%)
Jun 29, 2010	5.585	5.585	5.501	5.524	239,353	-0.07(-1.19%)
Jun 25, 2010	5.591	5.623	5.547	5.591	188,290	-0.05(-0.83%)
Jun 24, 2010	5.638	5.642	5.570	5.638	242,005	+0.00(+0.07%)
Jun 23, 2010	5.657	5.668	5.589	5.634	197,420	-0.01(-0.20%)
Jun 22, 2010	5.710	5.710	5.623	5.646	212,823	-0.05(-0.87%)
Jun 21, 2010	5.665	5.714	5.642	5.695	288,500	+0.06(+1.09%)
Jun 18, 2010	5.634	5.634	5.554	5.634	336,804	+0.07(+1.22%)
Jun 17, 2010	5.573	5.584	5.532	5.566	255,835	+0.02(+0.34%)
Jun 16, 2010	5.528	5.551	5.498	5.547	339,565	+0.03(+0.49%)
Jun 15, 2010	5.562	5.562	5.490	5.520	346,056	+0.01(+0.13%)
Jun 14, 2010	5.449	5.517	5.445	5.513	308,963	+0.07(+1.32%)
Jun 11, 2010	5.384	5.471	5.384	5.441	209,419	-0.01(-0.14%)
Jun 10, 2010	5.400	5.468	5.388	5.449	520,378	+0.03(+0.56%)
Jun 09, 2010	5.418	5.437	5.381	5.418	435,216	+0.02(+0.28%)
Jun 08, 2010	5.407	5.452	5.354	5.403	363,547	+0.00(+0.07%)
Jun 07, 2010	5.452	5.460	5.400	5.400	169,811	-0.02(-0.35%)
Jun 04, 2010	5.418	5.460	5.378	5.418	321,743	-0.06(-1.03%)
Jun 03, 2010	5.434	5.475	5.384	5.475	270,077	+0.05(+0.97%)
Jun 02, 2010	5.403	5.430	5.366	5.422	254,735	+0.01(+0.21%)
Jun 01, 2010	5.366	5.471	5.366	5.411	227,414	-0.00(-0.07%)
May 28, 2010	5.415	5.437	5.354	5.415	208,881	+0.01(+0.14%)
May 27, 2010	5.407	5.449	5.335	5.407	227,064	+0.08(+1.42%)
May 26, 2010	5.343	5.407	5.275	5.332	558,483	+0.03(+0.57%)
May 25, 2010	5.283	5.301	5.136	5.301	1,060,265	-0.14(-2.50%)
May 24, 2010	5.343	5.452	5.320	5.437	264,689	+0.02(+0.28%)
May 21, 2010	5.207	5.618	5.140	5.422	639,195	+0.13(+2.42%)
May 20, 2010	5.234	5.343	5.196	5.294	1,205,385	-0.21(-3.84%)
May 19, 2010	5.543	5.600	5.445	5.505	415,626	-0.04(-0.67%)
May 18, 2010	5.674	5.704	5.516	5.542	239,333	-0.07(-1.22%)
May 17, 2010	5.749	5.749	5.553	5.611	375,088	-0.12(-2.08%)
May 14, 2010	5.730	5.869	5.655	5.730	830,904	-0.14(-2.43%)
May 13, 2010	5.801	5.884	5.760	5.872	460,781	+0.10(+1.76%)
May 12, 2010	5.760	5.779	5.741	5.771	208,152	+0.03(+0.52%)
May 11, 2010	5.681	5.741	5.672	5.741	311,165	+0.08(+1.32%)
May 10, 2010	5.632	5.719	5.580	5.666	520,871	+0.20(+3.64%)
May 07, 2010	5.553	5.621	5.351	5.467	639,800	-0.16(-2.87%)
May 06, 2010	5.842	5.842	4.690	5.629	2,342,989	-0.26(-4.34%)
May 05, 2010	5.959	5.980	5.820	5.884	475,652	-0.15(-2.49%)
May 04, 2010	6.041	6.060	6.004	6.034	258,904	-0.03(-0.56%)
May 03, 2010	6.011	6.071	6.011	6.068	217,138	+0.04(+0.74%)
Apr 30, 2010	6.038	6.053	6.004	6.023	136,786	+0.00(+0.00%)
Apr 29, 2010	6.034	6.049	6.019	6.023	154,980	-0.00(-0.06%)
Apr 28, 2010	6.068	6.071	5.992	6.026	246,416	-0.03(-0.56%)
Apr 27, 2010	6.041	6.060	5.985	6.060	323,928	-0.00(-0.06%)
Apr 26, 2010	6.008	6.064	5.992	6.064	210,138	+0.06(+0.94%)
Apr 23, 2010	5.985	6.026	5.985	6.008	239,253	+0.00(+0.06%)
Apr 22, 2010	5.932	6.004	5.917	6.004	239,463	+0.04(+0.69%)
Apr 21, 2010	6.008	6.011	5.951	5.962	197,210	-0.03(-0.48%)
Apr 20, 2010	5.976	5.991	5.957	5.991	252,125	+0.03(+0.44%)
Apr 19, 2010	5.942	5.984	5.928	5.965	222,707	+0.03(+0.44%)
Apr 16, 2010	5.939	5.980	5.916	5.939	469,579	-0.02(-0.31%)
Apr 15, 2010	6.025	6.029	5.860	5.957	550,957	-0.06(-0.99%)
Apr 14, 2010	5.928	6.028	5.913	6.017	391,016	+0.12(+2.09%)
Apr 13, 2010	5.909	6.084	5.860	5.894	376,844	-0.01(-0.25%)
Apr 12, 2010	5.935	5.965	5.905	5.909	398,236	-0.01(-0.13%)
Apr 09, 2010	5.905	5.916	5.884	5.916	411,270	+0.03(+0.57%)
Apr 08, 2010	5.853	5.883	5.819	5.883	407,608	+0.03(+0.57%)
Apr 07, 2010	5.860	5.860	5.726	5.849	1,131,764	-0.00(-0.06%)
Apr 06, 2010	5.842	5.879	5.838	5.853	388,115	-0.01(-0.13%)
Apr 05, 2010	5.834	5.864	5.808	5.860	519,604	+0.01(+0.13%)

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.