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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.008	9.015	8.968	9.015	155,960	+0.03(+0.30%)
Jun 27, 2019	9.002	9.015	8.975	8.988	148,740	+0.02(+0.22%)
Jun 26, 2019	8.988	9.015	8.968	8.968	161,266	-0.01(-0.07%)
Jun 25, 2019	9.035	9.037	8.961	8.975	121,723	-0.05(-0.52%)
Jun 24, 2019	8.995	9.035	8.981	9.022	148,174	+0.03(+0.30%)
Jun 21, 2019	9.015	9.035	8.975	8.995	290,387	-0.03(-0.37%)
Jun 20, 2019	9.022	9.035	9.015	9.028	161,222	+0.02(+0.19%)
Jun 19, 2019	8.998	9.021	8.971	9.011	92,938	+0.01(+0.15%)
Jun 18, 2019	9.004	9.044	8.979	8.998	104,066	-0.01(-0.15%)
Jun 17, 2019	8.984	9.018	8.984	9.011	107,112	+0.03(+0.30%)
Jun 14, 2019	8.991	9.024	8.984	8.984	139,997	-0.01(-0.15%)
Jun 13, 2019	8.984	9.024	8.984	8.998	89,458	+0.02(+0.22%)
Jun 12, 2019	8.964	9.037	8.964	8.978	107,395	+0.01(+0.15%)
Jun 11, 2019	8.938	8.984	8.924	8.964	89,906	+0.05(+0.52%)
Jun 10, 2019	8.911	8.938	8.907	8.918	155,826	+0.01(+0.07%)
Jun 07, 2019	8.924	8.944	8.904	8.911	124,208	-0.03(-0.30%)
Jun 06, 2019	8.958	8.958	8.878	8.938	134,567	+0.01(+0.07%)
Jun 05, 2019	8.944	8.964	8.911	8.931	126,901	-0.01(-0.15%)
Jun 04, 2019	8.911	8.958	8.911	8.944	130,380	+0.04(+0.45%)
Jun 03, 2019	8.938	8.998	8.904	8.904	139,167	-0.06(-0.67%)
May 31, 2019	9.031	9.037	8.964	8.964	211,575	-0.09(-0.96%)
May 30, 2019	9.031	9.057	9.028	9.051	114,326	+0.03(+0.29%)
May 29, 2019	9.024	9.044	9.004	9.024	191,813	-0.01(-0.15%)
May 28, 2019	9.031	9.064	9.019	9.037	100,739	+0.01(+0.07%)
May 24, 2019	9.024	9.064	9.004	9.031	71,878	+0.04(+0.44%)
May 23, 2019	8.991	9.031	8.951	8.991	134,826	-0.04(-0.47%)
May 22, 2019	9.040	9.053	9.000	9.034	205,138	-0.04(-0.44%)
May 21, 2019	9.067	9.086	9.053	9.073	157,576	+0.04(+0.44%)
May 20, 2019	9.020	9.060	9.007	9.034	145,335	+0.00(+0.00%)
May 17, 2019	9.040	9.067	9.020	9.034	152,424	-0.01(-0.15%)
May 16, 2019	9.034	9.047	9.014	9.047	180,633	+0.03(+0.37%)
May 15, 2019	8.987	9.017	8.987	9.014	105,847	+0.03(+0.37%)
May 14, 2019	8.954	9.000	8.934	8.981	139,373	+0.05(+0.52%)
May 13, 2019	8.934	8.948	8.914	8.934	153,560	-0.04(-0.44%)
May 10, 2019	8.961	8.981	8.948	8.974	127,625	+0.03(+0.30%)
May 09, 2019	8.934	8.961	8.934	8.948	112,030	-0.03(-0.37%)
May 08, 2019	9.020	9.024	8.941	8.981	201,923	-0.03(-0.37%)
May 07, 2019	9.067	9.073	9.000	9.014	129,302	-0.07(-0.80%)
May 06, 2019	9.027	9.086	9.027	9.086	126,337	+0.03(+0.37%)
May 03, 2019	9.100	9.146	9.034	9.053	245,875	-0.03(-0.29%)
May 02, 2019	9.073	9.105	9.067	9.080	205,139	+0.01(+0.15%)
May 01, 2019	9.080	9.080	9.053	9.067	111,790	+0.02(+0.22%)
Apr 30, 2019	9.014	9.053	9.014	9.047	136,713	+0.03(+0.37%)
Apr 29, 2019	8.994	9.020	8.994	9.014	173,230	+0.02(+0.22%)
Apr 26, 2019	8.981	9.014	8.981	8.994	146,980	+0.01(+0.15%)
Apr 25, 2019	8.987	8.987	8.934	8.981	113,326	+0.01(+0.07%)
Apr 24, 2019	9.007	9.007	8.967	8.974	140,930	+0.00(+0.00%)
Apr 23, 2019	8.941	8.981	8.934	8.974	264,618	+0.04(+0.44%)
Apr 22, 2019	8.948	8.961	8.928	8.934	112,209	-0.02(-0.18%)
Apr 18, 2019	8.937	8.963	8.937	8.950	72,382	+0.01(+0.15%)
Apr 17, 2019	8.937	8.970	8.930	8.937	139,459	+0.01(+0.15%)
Apr 16, 2019	8.924	8.944	8.917	8.924	142,065	+0.03(+0.30%)
Apr 15, 2019	8.904	8.911	8.878	8.898	206,089	-0.01(-0.07%)
Apr 12, 2019	8.891	8.917	8.878	8.904	255,923	+0.03(+0.37%)
Apr 11, 2019	8.884	8.904	8.858	8.871	126,716	+0.00(+0.00%)
Apr 10, 2019	8.838	8.878	8.838	8.871	254,313	+0.06(+0.67%)
Apr 09, 2019	8.812	8.838	8.779	8.812	314,331	+0.01(+0.15%)
Apr 08, 2019	8.806	8.825	8.792	8.799	580,460	-0.01(-0.07%)
Apr 05, 2019	8.832	8.845	8.766	8.806	829,357	-0.04(-0.45%)
Apr 04, 2019	8.825	8.871	8.819	8.845	127,405	+0.00(+0.00%)
Apr 03, 2019	8.891	8.898	8.838	8.845	203,933	-0.05(-0.52%)
Apr 02, 2019	8.786	8.911	8.776	8.891	316,442	+0.12(+1.35%)

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.