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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.964	5.964	5.883	5.964	238,761	+0.07(+1.23%)
Jul 29, 2010	5.930	5.930	5.880	5.892	233,913	-0.01(-0.13%)
Jul 28, 2010	5.914	5.949	5.872	5.899	265,783	-0.01(-0.13%)
Jul 27, 2010	5.903	5.911	5.850	5.907	241,790	+0.00(+0.06%)
Jul 26, 2010	5.888	5.907	5.846	5.903	198,845	+0.03(+0.59%)
Jul 23, 2010	5.853	5.876	5.804	5.869	213,036	+0.04(+0.65%)
Jul 22, 2010	5.792	5.830	5.754	5.830	300,693	+0.08(+1.33%)
Jul 21, 2010	5.750	5.754	5.705	5.754	197,121	+0.04(+0.69%)
Jul 20, 2010	5.646	5.715	5.642	5.715	212,700	+0.05(+0.87%)
Jul 19, 2010	5.642	5.673	5.635	5.665	148,346	+0.01(+0.13%)
Jul 16, 2010	5.658	5.673	5.616	5.658	165,871	+0.03(+0.45%)
Jul 15, 2010	5.658	5.658	5.616	5.632	261,955	-0.02(-0.30%)
Jul 14, 2010	5.665	5.673	5.635	5.649	245,769	+0.00(+0.05%)
Jul 13, 2010	5.658	5.669	5.620	5.646	256,882	+0.02(+0.40%)
Jul 12, 2010	5.658	5.658	5.616	5.623	174,645	-0.01(-0.20%)
Jul 09, 2010	5.635	5.635	5.567	5.635	197,277	+0.04(+0.68%)
Jul 08, 2010	5.555	5.597	5.540	5.597	173,480	+0.05(+0.82%)
Jul 07, 2010	5.487	5.563	5.487	5.551	321,855	+0.05(+0.90%)
Jul 06, 2010	5.536	5.563	5.491	5.502	259,697	+0.00(+0.07%)
Jul 02, 2010	5.498	5.521	5.468	5.498	127,308	+0.03(+0.56%)
Jul 01, 2010	5.517	5.539	5.430	5.468	197,483	-0.03(-0.48%)
Jun 30, 2010	5.536	5.585	5.479	5.494	268,188	-0.03(-0.55%)
Jun 29, 2010	5.585	5.585	5.502	5.525	239,330	-0.07(-1.19%)
Jun 25, 2010	5.592	5.623	5.548	5.592	188,272	-0.05(-0.83%)
Jun 24, 2010	5.639	5.642	5.570	5.639	241,982	+0.00(+0.07%)
Jun 23, 2010	5.658	5.669	5.589	5.635	197,401	-0.01(-0.20%)
Jun 22, 2010	5.711	5.711	5.623	5.646	212,803	-0.05(-0.87%)
Jun 21, 2010	5.665	5.715	5.642	5.696	288,473	+0.06(+1.09%)
Jun 18, 2010	5.634	5.634	5.555	5.634	336,771	+0.07(+1.22%)
Jun 17, 2010	5.574	5.585	5.532	5.566	255,810	+0.02(+0.34%)
Jun 16, 2010	5.528	5.551	5.498	5.547	339,533	+0.03(+0.49%)
Jun 15, 2010	5.562	5.562	5.491	5.520	346,022	+0.01(+0.13%)
Jun 14, 2010	5.449	5.517	5.446	5.513	308,934	+0.07(+1.32%)
Jun 11, 2010	5.385	5.472	5.385	5.442	209,399	-0.01(-0.14%)
Jun 10, 2010	5.400	5.468	5.389	5.449	520,328	+0.03(+0.56%)
Jun 09, 2010	5.419	5.438	5.381	5.419	435,175	+0.02(+0.28%)
Jun 08, 2010	5.408	5.453	5.355	5.404	363,512	+0.00(+0.07%)
Jun 07, 2010	5.453	5.461	5.400	5.400	169,795	-0.02(-0.35%)
Jun 04, 2010	5.419	5.460	5.379	5.419	321,712	-0.06(-1.03%)
Jun 03, 2010	5.434	5.476	5.385	5.476	270,051	+0.05(+0.97%)
Jun 02, 2010	5.404	5.430	5.366	5.423	254,710	+0.01(+0.21%)
Jun 01, 2010	5.366	5.472	5.366	5.411	227,392	-0.00(-0.07%)
May 28, 2010	5.415	5.438	5.355	5.415	208,861	+0.01(+0.14%)
May 27, 2010	5.408	5.449	5.336	5.408	227,042	+0.08(+1.42%)
May 26, 2010	5.343	5.408	5.276	5.332	558,429	+0.03(+0.57%)
May 25, 2010	5.283	5.302	5.136	5.302	1,060,163	-0.14(-2.50%)
May 24, 2010	5.343	5.453	5.321	5.438	264,664	+0.02(+0.28%)
May 21, 2010	5.208	5.619	5.140	5.423	639,134	+0.13(+2.42%)
May 20, 2010	5.234	5.343	5.197	5.294	1,205,270	-0.21(-3.84%)
May 19, 2010	5.543	5.600	5.445	5.506	415,586	-0.04(-0.67%)
May 18, 2010	5.674	5.704	5.516	5.543	239,310	-0.07(-1.22%)
May 17, 2010	5.749	5.749	5.554	5.611	375,052	-0.12(-2.08%)
May 14, 2010	5.730	5.869	5.655	5.730	830,825	-0.14(-2.43%)
May 13, 2010	5.802	5.884	5.760	5.873	460,737	+0.10(+1.76%)
May 12, 2010	5.760	5.779	5.742	5.772	208,132	+0.03(+0.52%)
May 11, 2010	5.682	5.742	5.673	5.742	311,135	+0.08(+1.32%)
May 10, 2010	5.632	5.719	5.580	5.667	520,822	+0.20(+3.64%)
May 07, 2010	5.554	5.621	5.351	5.468	639,739	-0.16(-2.87%)
May 06, 2010	5.843	5.843	4.691	5.629	2,342,765	-0.26(-4.34%)
May 05, 2010	5.959	5.980	5.820	5.884	475,606	-0.15(-2.49%)
May 04, 2010	6.042	6.061	6.004	6.034	258,880	-0.03(-0.56%)

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.