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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.844	6.849	6.693	6.693	416,068	-0.08(-1.21%)
Jun 28, 2012	6.788	6.792	6.750	6.775	140,329	-0.03(-0.51%)
Jun 27, 2012	6.753	6.831	6.753	6.810	159,891	+0.06(+0.83%)
Jun 26, 2012	6.675	6.771	6.619	6.753	336,957	+0.09(+1.30%)
Jun 25, 2012	6.701	6.706	6.636	6.667	209,553	-0.05(-0.77%)
Jun 22, 2012	6.732	6.766	6.701	6.719	167,234	-0.05(-0.77%)
Jun 21, 2012	6.779	6.797	6.746	6.771	218,897	-0.01(-0.13%)
Jun 20, 2012	6.697	6.784	6.658	6.779	477,859	+0.11(+1.66%)
Jun 19, 2012	6.582	6.668	6.565	6.668	352,127	+0.12(+1.91%)
Jun 18, 2012	6.544	6.574	6.526	6.544	295,825	-0.04(-0.65%)
Jun 15, 2012	6.582	6.604	6.535	6.587	330,643	-0.00(-0.07%)
Jun 14, 2012	6.556	6.608	6.535	6.591	132,445	+0.03(+0.39%)
Jun 13, 2012	6.518	6.602	6.492	6.565	337,344	+0.00(+0.07%)
Jun 12, 2012	6.500	6.565	6.457	6.561	349,615	+0.09(+1.47%)
Jun 11, 2012	6.483	6.500	6.436	6.466	353,116	+0.00(+0.00%)
Jun 08, 2012	6.358	6.470	6.341	6.466	454,408	+0.06(+0.94%)
Jun 07, 2012	6.453	6.475	6.393	6.406	363,376	-0.02(-0.34%)
Jun 06, 2012	6.440	6.521	6.419	6.427	560,722	+0.00(+0.00%)
Jun 05, 2012	6.457	6.492	6.419	6.427	699,222	-0.06(-1.00%)
Jun 04, 2012	6.673	6.699	6.397	6.492	1,054,302	-0.19(-2.77%)
Jun 01, 2012	6.763	6.772	6.677	6.677	262,371	-0.12(-1.84%)
May 31, 2012	6.828	6.832	6.780	6.802	290,133	-0.00(-0.06%)
May 30, 2012	6.854	6.854	6.768	6.806	201,633	-0.05(-0.69%)
May 29, 2012	6.793	6.858	6.768	6.854	187,559	+0.06(+0.89%)
May 25, 2012	6.841	6.867	6.750	6.793	198,483	-0.02(-0.32%)
May 24, 2012	6.763	6.819	6.720	6.815	217,446	+0.05(+0.76%)
May 23, 2012	6.742	6.772	6.707	6.763	250,711	+0.04(+0.58%)
May 22, 2012	6.707	6.746	6.694	6.724	304,806	+0.01(+0.16%)
May 21, 2012	6.697	6.758	6.655	6.714	452,284	+0.02(+0.26%)
May 18, 2012	6.735	6.769	6.684	6.697	360,716	-0.03(-0.45%)
May 17, 2012	6.842	6.864	6.727	6.727	320,195	-0.14(-2.06%)
May 16, 2012	6.774	6.926	6.774	6.868	178,627	+0.09(+1.26%)
May 15, 2012	6.885	6.902	6.748	6.782	380,242	-0.12(-1.80%)
May 14, 2012	6.945	6.962	6.885	6.907	248,384	-0.07(-1.04%)
May 11, 2012	6.911	6.997	6.907	6.979	199,815	+0.03(+0.43%)
May 10, 2012	6.868	6.962	6.842	6.949	253,064	+0.09(+1.31%)
May 09, 2012	6.804	6.881	6.782	6.859	365,468	+0.01(+0.19%)
May 08, 2012	6.821	6.872	6.791	6.847	401,099	-0.01(-0.19%)
May 07, 2012	6.885	6.902	6.834	6.859	465,745	-0.05(-0.68%)
May 04, 2012	6.928	7.044	6.894	6.907	645,443	-0.06(-0.92%)
May 03, 2012	6.988	7.069	6.941	6.971	674,124	-0.03(-0.43%)
May 02, 2012	6.949	7.014	6.949	7.001	184,103	+0.00(+0.06%)
May 01, 2012	6.941	7.018	6.941	6.997	236,431	+0.03(+0.49%)
Apr 30, 2012	6.979	6.984	6.932	6.962	334,694	+0.00(+0.06%)
Apr 27, 2012	7.031	7.031	6.958	6.958	321,609	-0.10(-1.40%)
Apr 26, 2012	7.048	7.056	7.005	7.056	162,060	+0.01(+0.12%)
Apr 25, 2012	7.052	7.052	6.992	7.048	323,045	+0.02(+0.24%)
Apr 24, 2012	7.056	7.076	6.997	7.031	237,456	-0.00(-0.06%)
Apr 23, 2012	6.954	7.035	6.928	7.035	320,337	+0.11(+1.55%)
Apr 20, 2012	6.962	6.979	6.907	6.928	270,672	-0.01(-0.19%)
Apr 19, 2012	6.945	6.967	6.919	6.941	331,849	+0.03(+0.40%)
Apr 18, 2012	6.947	6.977	6.909	6.913	484,887	-0.05(-0.73%)
Apr 17, 2012	6.934	6.994	6.934	6.964	357,693	+0.03(+0.49%)
Apr 16, 2012	7.032	7.032	6.930	6.930	275,328	-0.07(-1.03%)
Apr 13, 2012	6.964	7.002	6.930	7.002	331,879	+0.00(+0.06%)
Apr 12, 2012	6.947	7.015	6.917	6.998	414,671	+0.01(+0.12%)
Apr 11, 2012	6.939	7.028	6.921	6.990	396,487	+0.07(+1.05%)
Apr 10, 2012	7.024	7.028	6.909	6.917	423,897	-0.09(-1.34%)
Apr 09, 2012	7.032	7.041	6.998	7.011	303,266	-0.04(-0.54%)
Apr 05, 2012	7.015	7.049	6.985	7.049	335,420	+0.06(+0.92%)
Apr 04, 2012	6.947	6.990	6.917	6.985	316,412	+0.04(+0.61%)
Apr 03, 2012	6.990	7.032	6.930	6.943	348,099	-0.03(-0.43%)

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.