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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.215	8.273	8.172	8.251	247,960	+0.07(+0.88%)
Jun 29, 2020	8.229	8.229	8.171	8.179	77,569	+0.01(+0.09%)
Jun 26, 2020	8.215	8.229	8.157	8.171	62,726	-0.04(-0.44%)
Jun 25, 2020	8.295	8.309	8.208	8.208	95,013	-0.06(-0.70%)
Jun 24, 2020	8.352	8.389	8.266	8.266	94,648	-0.09(-1.04%)
Jun 23, 2020	8.323	8.367	8.323	8.352	118,189	+0.03(+0.35%)
Jun 22, 2020	8.331	8.338	8.287	8.323	128,613	-0.00(-0.03%)
Jun 19, 2020	8.348	8.384	8.305	8.326	162,577	-0.02(-0.26%)
Jun 18, 2020	8.319	8.362	8.307	8.348	67,547	+0.03(+0.35%)
Jun 17, 2020	8.341	8.364	8.298	8.319	68,480	-0.03(-0.35%)
Jun 16, 2020	8.326	8.406	8.326	8.348	324,105	+0.09(+1.13%)
Jun 15, 2020	8.103	8.276	8.103	8.254	97,505	+0.01(+0.09%)
Jun 12, 2020	8.240	8.283	8.211	8.247	453,022	+0.12(+1.51%)
Jun 11, 2020	8.139	8.208	8.103	8.125	256,133	-0.24(-2.84%)
Jun 10, 2020	8.427	8.463	8.355	8.362	463,041	-0.05(-0.60%)
Jun 09, 2020	8.449	8.449	8.377	8.413	276,315	-0.03(-0.34%)
Jun 08, 2020	8.434	8.492	8.434	8.442	188,463	+0.01(+0.17%)
Jun 05, 2020	8.449	8.506	8.427	8.427	269,064	+0.08(+0.95%)
Jun 04, 2020	8.341	8.413	8.312	8.348	218,082	+0.00(+0.00%)
Jun 03, 2020	8.305	8.434	8.298	8.348	196,196	+0.06(+0.70%)
Jun 02, 2020	8.218	8.298	8.218	8.290	190,181	+0.07(+0.88%)
Jun 01, 2020	8.110	8.226	8.110	8.218	114,538	+0.12(+1.51%)
May 29, 2020	8.096	8.132	8.089	8.096	140,779	+0.02(+0.27%)
May 28, 2020	8.024	8.103	8.024	8.074	191,123	+0.08(+0.99%)
May 27, 2020	8.009	8.060	7.984	7.995	206,842	+0.00(+0.00%)
May 26, 2020	8.009	8.038	7.995	7.995	253,063	+0.04(+0.45%)
May 22, 2020	7.937	7.988	7.937	7.959	81,496	+0.02(+0.27%)
May 21, 2020	7.901	7.947	7.897	7.937	168,337	+0.06(+0.71%)
May 20, 2020	7.867	7.923	7.867	7.881	263,450	+0.04(+0.46%)
May 19, 2020	7.795	7.874	7.781	7.845	121,888	+0.04(+0.46%)
May 18, 2020	7.688	7.931	7.688	7.810	415,174	+0.16(+2.16%)
May 15, 2020	7.702	7.709	7.638	7.645	605,044	-0.07(-0.93%)
May 14, 2020	7.666	7.752	7.630	7.716	244,654	-0.01(-0.09%)
May 13, 2020	7.767	7.774	7.702	7.724	146,264	-0.04(-0.46%)
May 12, 2020	7.781	7.781	7.759	7.759	173,087	+0.01(+0.09%)
May 11, 2020	7.767	7.795	7.731	7.752	104,494	-0.01(-0.18%)
May 08, 2020	7.752	7.767	7.731	7.767	278,864	+0.06(+0.74%)
May 07, 2020	7.681	7.724	7.673	7.709	260,903	+0.07(+0.94%)
May 06, 2020	7.638	7.702	7.606	7.638	180,685	+0.04(+0.57%)
May 05, 2020	7.580	7.645	7.573	7.595	300,294	+0.07(+0.95%)
May 04, 2020	7.473	7.537	7.451	7.523	270,720	-0.04(-0.47%)
May 01, 2020	7.602	7.630	7.502	7.559	139,013	-0.09(-1.22%)
Apr 30, 2020	7.638	7.709	7.630	7.652	224,858	-0.06(-0.74%)
Apr 29, 2020	7.673	7.720	7.616	7.709	224,716	+0.05(+0.65%)
Apr 28, 2020	7.623	7.677	7.623	7.659	197,695	+0.04(+0.47%)
Apr 27, 2020	7.673	7.673	7.573	7.623	141,842	-0.04(-0.47%)
Apr 24, 2020	7.645	7.688	7.630	7.659	240,482	+0.00(+0.00%)
Apr 23, 2020	7.709	7.709	7.616	7.659	179,248	-0.06(-0.83%)
Apr 22, 2020	7.652	7.731	7.638	7.724	125,119	+0.11(+1.38%)
Apr 21, 2020	7.590	7.618	7.419	7.618	223,139	-0.06(-0.83%)
Apr 20, 2020	7.704	7.782	7.657	7.682	101,470	-0.06(-0.83%)
Apr 17, 2020	7.739	7.768	7.533	7.746	505,063	+0.06(+0.74%)
Apr 16, 2020	7.647	7.689	7.604	7.689	570,942	+0.02(+0.28%)
Apr 15, 2020	7.561	7.668	7.490	7.668	153,500	+0.02(+0.28%)
Apr 14, 2020	7.625	7.832	7.597	7.647	320,507	+0.16(+2.19%)
Apr 13, 2020	7.775	7.803	7.405	7.483	318,069	-0.27(-3.49%)
Apr 09, 2020	7.796	8.131	7.682	7.754	488,068	+0.16(+2.06%)
Apr 08, 2020	7.390	7.828	7.390	7.597	311,517	+0.27(+3.69%)
Apr 07, 2020	7.326	7.601	7.255	7.326	403,677	+0.11(+1.48%)
Apr 06, 2020	7.006	7.312	7.006	7.220	132,612	+0.28(+4.11%)
Apr 03, 2020	7.056	7.163	6.928	6.935	147,193	-0.19(-2.70%)
Apr 02, 2020	7.049	7.198	6.999	7.127	302,170	+0.06(+0.81%)

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.