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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.684	7.716	7.622	7.633	248,794	-0.03(-0.36%)
Jun 27, 2013	7.720	7.785	7.642	7.661	433,644	-0.00(-0.06%)
Jun 26, 2013	7.481	7.693	7.481	7.665	516,225	+0.16(+2.15%)
Jun 25, 2013	7.366	7.522	7.297	7.504	507,687	+0.20(+2.78%)
Jun 24, 2013	7.292	7.324	7.172	7.301	510,991	-0.07(-0.94%)
Jun 21, 2013	7.278	7.393	7.168	7.370	493,142	+0.18(+2.43%)
Jun 20, 2013	7.278	7.343	7.020	7.195	1,416,285	-0.20(-2.74%)
Jun 19, 2013	7.472	7.490	7.389	7.398	485,460	-0.04(-0.55%)
Jun 18, 2013	7.512	7.540	7.430	7.439	452,524	-0.04(-0.55%)
Jun 17, 2013	7.476	7.526	7.459	7.480	362,190	+0.03(+0.37%)
Jun 14, 2013	7.503	7.554	7.439	7.453	339,995	+0.02(+0.31%)
Jun 13, 2013	7.549	7.549	7.425	7.430	462,250	-0.11(-1.46%)
Jun 12, 2013	7.654	7.654	7.448	7.540	385,442	-0.03(-0.42%)
Jun 11, 2013	7.535	7.586	7.476	7.572	373,753	-0.03(-0.42%)
Jun 10, 2013	7.650	7.654	7.517	7.604	467,336	+0.01(+0.12%)
Jun 07, 2013	7.709	7.709	7.567	7.595	358,967	-0.10(-1.25%)
Jun 06, 2013	7.549	7.705	7.549	7.691	302,707	+0.12(+1.57%)
Jun 05, 2013	7.586	7.599	7.489	7.572	273,860	-0.01(-0.18%)
Jun 04, 2013	7.412	7.641	7.384	7.586	693,015	+0.19(+2.60%)
Jun 03, 2013	7.613	7.636	7.370	7.393	726,751	-0.25(-3.30%)
May 31, 2013	7.755	7.764	7.613	7.645	380,806	-0.10(-1.24%)
May 30, 2013	7.764	7.824	7.677	7.742	467,447	-0.02(-0.30%)
May 29, 2013	7.962	7.994	7.705	7.764	765,612	-0.23(-2.87%)
May 28, 2013	8.159	8.177	7.962	7.994	490,860	-0.18(-2.19%)
May 24, 2013	8.172	8.232	8.117	8.172	540,747	-0.02(-0.28%)
May 23, 2013	8.182	8.200	8.140	8.195	290,773	+0.00(+0.06%)
May 22, 2013	8.145	8.269	8.127	8.191	406,948	+0.07(+0.85%)
May 21, 2013	8.085	8.122	8.062	8.122	273,705	+0.02(+0.23%)
May 20, 2013	8.108	8.117	8.026	8.103	491,298	+0.04(+0.51%)
May 17, 2013	8.071	8.085	7.989	8.062	490,654	+0.08(+0.97%)
May 16, 2013	7.985	8.085	7.946	7.985	698,862	+0.00(+0.06%)
May 15, 2013	8.026	8.049	7.944	7.980	215,443	-0.02(-0.29%)
May 13, 2013	7.994	8.007	7.962	8.003	235,996	+0.03(+0.40%)
May 10, 2013	7.957	8.017	7.889	7.971	360,584	+0.09(+1.10%)
May 09, 2013	7.953	7.953	7.880	7.884	222,563	-0.05(-0.58%)
May 08, 2013	7.893	7.948	7.825	7.930	465,611	+0.06(+0.75%)
May 07, 2013	7.784	7.880	7.779	7.871	381,375	+0.07(+0.94%)
May 06, 2013	7.793	7.839	7.782	7.798	311,968	+0.01(+0.18%)
May 03, 2013	7.816	7.834	7.766	7.784	359,804	-0.05(-0.64%)
May 02, 2013	7.861	7.881	7.825	7.834	416,957	-0.04(-0.46%)
May 01, 2013	7.893	7.902	7.841	7.871	272,517	+0.00(+0.06%)
Apr 30, 2013	7.912	7.934	7.857	7.866	276,841	-0.08(-0.98%)
Apr 29, 2013	8.017	8.017	7.884	7.944	545,470	-0.06(-0.80%)
Apr 26, 2013	8.026	8.067	7.985	8.007	252,005	-0.06(-0.74%)
Apr 25, 2013	8.039	8.071	7.985	8.067	217,634	+0.00(+0.06%)
Apr 24, 2013	8.094	8.103	8.012	8.062	238,951	+0.00(+0.06%)
Apr 23, 2013	8.039	8.085	8.035	8.058	164,886	+0.07(+0.86%)
Apr 22, 2013	7.948	8.030	7.921	7.989	206,075	+0.04(+0.52%)
Apr 19, 2013	7.930	7.988	7.916	7.948	244,419	+0.02(+0.31%)
Apr 18, 2013	7.946	7.951	7.878	7.923	280,975	-0.02(-0.29%)
Apr 17, 2013	7.851	7.946	7.851	7.946	242,342	+0.11(+1.45%)
Apr 16, 2013	7.874	7.918	7.833	7.833	207,693	-0.01(-0.17%)
Apr 15, 2013	7.905	7.905	7.846	7.846	275,203	-0.04(-0.46%)
Apr 12, 2013	7.887	7.901	7.865	7.883	160,680	+0.00(+0.06%)
Apr 11, 2013	7.892	7.933	7.864	7.878	201,163	+0.01(+0.12%)
Apr 10, 2013	7.837	7.928	7.837	7.869	309,951	+0.04(+0.52%)
Apr 09, 2013	7.883	7.933	7.828	7.828	235,085	-0.01(-0.12%)
Apr 08, 2013	7.883	7.892	7.810	7.837	233,740	+0.00(+0.06%)
Apr 05, 2013	7.851	7.888	7.733	7.833	231,685	+0.01(+0.12%)
Apr 04, 2013	7.805	7.887	7.805	7.824	321,108	+0.04(+0.53%)
Apr 03, 2013	7.946	7.969	7.728	7.783	904,661	-0.23(-2.83%)
Apr 02, 2013	8.014	8.073	7.983	8.010	312,961	-0.01(-0.17%)

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.