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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.097	9.126	9.055	9.097	138,942	+0.01(+0.07%)
Jul 28, 2017	9.085	9.102	9.067	9.091	165,217	-0.01(-0.07%)
Jul 27, 2017	9.097	9.102	9.049	9.097	319,963	+0.01(+0.07%)
Jul 26, 2017	9.037	9.091	9.004	9.091	107,177	+0.05(+0.53%)
Jul 25, 2017	8.942	9.043	8.942	9.043	120,369	+0.10(+1.06%)
Jul 24, 2017	9.007	9.012	8.942	8.948	71,547	-0.06(-0.66%)
Jul 21, 2017	9.031	9.055	8.983	9.007	140,016	-0.02(-0.20%)
Jul 20, 2017	9.067	9.091	9.001	9.025	105,482	-0.02(-0.27%)
Jul 19, 2017	9.055	9.073	9.032	9.050	103,666	-0.01(-0.07%)
Jul 18, 2017	9.055	9.067	9.014	9.055	111,338	+0.01(+0.13%)
Jul 17, 2017	9.032	9.049	8.996	9.044	67,184	+0.01(+0.13%)
Jul 14, 2017	9.026	9.067	8.996	9.032	117,708	-0.01(-0.07%)
Jul 13, 2017	9.055	9.055	9.014	9.038	92,691	+0.02(+0.20%)
Jul 12, 2017	8.984	9.044	8.972	9.020	152,659	+0.05(+0.53%)
Jul 11, 2017	8.943	9.008	8.943	8.972	85,037	+0.01(+0.07%)
Jul 10, 2017	8.949	8.987	8.943	8.967	94,662	-0.02(-0.26%)
Jul 07, 2017	8.972	8.990	8.925	8.990	60,028	+0.05(+0.53%)
Jul 06, 2017	8.967	8.967	8.919	8.943	117,997	-0.02(-0.20%)
Jul 05, 2017	9.020	9.020	8.943	8.961	81,127	-0.08(-0.85%)
Jul 03, 2017	9.008	9.038	8.978	9.038	68,225	+0.07(+0.73%)
Jun 30, 2017	8.872	8.978	8.862	8.972	162,221	+0.11(+1.27%)
Jun 29, 2017	8.884	8.884	8.818	8.860	122,299	-0.01(-0.07%)
Jun 28, 2017	8.836	8.878	8.797	8.866	142,153	+0.04(+0.47%)
Jun 27, 2017	8.818	8.848	8.777	8.824	128,517	+0.01(+0.07%)
Jun 26, 2017	8.961	8.984	8.795	8.818	220,301	-0.14(-1.52%)
Jun 23, 2017	8.889	8.961	8.872	8.955	82,938	+0.04(+0.47%)
Jun 22, 2017	9.026	9.026	8.866	8.913	173,198	-0.08(-0.86%)
Jun 21, 2017	8.996	9.014	8.978	8.990	121,847	-0.01(-0.07%)
Jun 20, 2017	8.949	9.008	8.949	8.996	149,130	+0.04(+0.39%)
Jun 19, 2017	8.984	8.985	8.949	8.961	77,126	-0.01(-0.07%)
Jun 16, 2017	9.014	9.014	8.949	8.967	74,314	-0.01(-0.13%)
Jun 15, 2017	9.014	9.014	8.937	8.978	147,320	+0.01(+0.13%)
Jun 14, 2017	8.978	8.990	8.955	8.967	108,712	-0.04(-0.39%)
Jun 13, 2017	8.973	9.020	8.961	9.002	91,949	+0.02(+0.20%)
Jun 12, 2017	9.014	9.014	8.967	8.984	139,512	+0.01(+0.07%)
Jun 09, 2017	8.961	9.014	8.961	8.978	76,562	-0.01(-0.07%)
Jun 08, 2017	8.943	8.996	8.925	8.984	108,724	+0.02(+0.26%)
Jun 07, 2017	9.020	9.020	8.925	8.961	74,266	-0.02(-0.26%)
Jun 06, 2017	8.955	8.984	8.919	8.984	87,799	+0.03(+0.33%)
Jun 05, 2017	8.919	8.955	8.908	8.955	121,031	+0.05(+0.53%)
Jun 02, 2017	8.973	8.973	8.890	8.908	90,943	-0.02(-0.20%)
Jun 01, 2017	8.984	8.984	8.914	8.925	156,312	-0.01(-0.13%)
May 31, 2017	9.002	9.014	8.937	8.937	159,142	-0.06(-0.72%)
May 30, 2017	8.978	9.002	8.943	9.002	96,907	+0.02(+0.20%)
May 26, 2017	8.967	8.996	8.967	8.984	69,250	+0.01(+0.13%)
May 25, 2017	8.931	8.973	8.931	8.973	113,628	+0.06(+0.73%)
May 24, 2017	8.955	8.957	8.902	8.908	195,896	-0.06(-0.66%)
May 23, 2017	8.943	8.986	8.931	8.967	178,650	+0.04(+0.46%)
May 22, 2017	8.973	8.973	8.896	8.925	128,476	+0.02(+0.19%)
May 19, 2017	8.914	8.944	8.897	8.908	110,040	-0.01(-0.07%)
May 18, 2017	8.867	8.914	8.850	8.914	99,466	+0.05(+0.53%)
May 17, 2017	8.955	8.955	8.861	8.867	145,591	-0.08(-0.92%)
May 16, 2017	8.944	8.955	8.914	8.949	124,264	+0.02(+0.26%)
May 15, 2017	8.955	8.955	8.897	8.926	152,412	+0.00(+0.00%)
May 12, 2017	8.867	8.932	8.867	8.926	172,063	+0.05(+0.60%)
May 11, 2017	8.885	8.908	8.867	8.873	120,361	-0.02(-0.20%)
May 10, 2017	8.820	8.891	8.820	8.891	152,044	+0.08(+0.87%)
May 09, 2017	8.826	8.850	8.814	8.814	112,955	+0.01(+0.07%)
May 08, 2017	8.832	8.855	8.797	8.808	140,500	+0.01(+0.13%)
May 05, 2017	8.850	8.879	8.779	8.797	255,525	-0.04(-0.40%)
May 04, 2017	8.879	8.886	8.814	8.832	79,871	-0.06(-0.66%)
May 03, 2017	8.867	8.891	8.838	8.891	109,868	+0.03(+0.33%)
May 02, 2017	8.885	8.902	8.861	8.861	168,489	-0.02(-0.26%)

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.