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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	5.077	5.081	5.041	5.041	277,787	-0.04(-0.73%)
Aug 28, 2008	5.033	5.092	5.033	5.077	298,303	+0.03(+0.59%)
Aug 27, 2008	5.033	5.059	5.018	5.048	286,867	-0.01(-0.29%)
Aug 26, 2008	5.055	5.066	5.026	5.063	292,448	+0.03(+0.51%)
Aug 25, 2008	5.026	5.041	5.007	5.037	183,293	-0.01(-0.22%)
Aug 22, 2008	4.937	5.052	4.937	5.048	360,867	+0.08(+1.71%)
Aug 21, 2008	5.022	5.022	4.945	4.963	560,411	-0.08(-1.54%)
Aug 20, 2008	5.033	5.081	5.026	5.041	198,179	-0.04(-0.80%)
Aug 19, 2008	5.092	5.114	5.059	5.081	198,163	+0.00(+0.07%)
Aug 18, 2008	5.100	5.148	5.070	5.077	237,462	-0.04(-0.72%)
Aug 15, 2008	5.100	5.125	5.070	5.114	0	-0.01(-0.14%)
Aug 14, 2008	5.063	5.125	5.063	5.122	143,701	+0.03(+0.58%)
Aug 13, 2008	5.107	5.129	5.092	5.092	138,204	-0.01(-0.22%)
Aug 12, 2008	5.114	5.144	5.100	5.103	150,287	-0.03(-0.50%)
Aug 11, 2008	5.129	5.133	5.111	5.129	80,466	-0.00(-0.07%)
Aug 08, 2008	5.059	5.133	5.059	5.133	181,189	+0.07(+1.31%)
Aug 07, 2008	5.107	5.122	5.066	5.066	237,432	-0.06(-1.22%)
Aug 06, 2008	5.177	5.177	5.111	5.129	215,537	-0.04(-0.71%)
Aug 05, 2008	5.125	5.173	5.125	5.166	217,753	+0.03(+0.65%)
Aug 04, 2008	5.148	5.148	5.107	5.133	119,984	-0.04(-0.71%)
Aug 01, 2008	5.052	5.170	5.052	5.170	320,994	+0.09(+1.82%)
Jul 31, 2008	5.107	5.122	5.070	5.077	354,248	-0.05(-0.94%)
Jul 30, 2008	5.173	5.173	5.122	5.125	298,958	-0.04(-0.72%)
Jul 29, 2008	5.162	5.210	5.118	5.162	322,935	+0.07(+1.30%)
Jul 28, 2008	5.137	5.203	5.096	5.096	339,766	-0.06(-1.15%)
Jul 25, 2008	5.170	5.173	5.133	5.155	348,001	+0.01(+0.17%)
Jul 24, 2008	5.151	5.177	5.133	5.146	286,956	-0.02(-0.46%)
Jul 23, 2008	5.192	5.192	5.148	5.170	373,909	-0.02(-0.43%)
Jul 22, 2008	5.133	5.192	5.107	5.192	309,308	+0.03(+0.50%)
Jul 21, 2008	5.111	5.166	5.111	5.166	146,504	+0.06(+1.23%)
Jul 18, 2008	5.144	5.151	5.100	5.103	217,552	-0.04(-0.72%)
Jul 17, 2008	5.037	5.159	5.037	5.140	327,986	+0.05(+0.94%)
Jul 16, 2008	4.948	5.100	4.941	5.092	329,196	+0.10(+2.07%)
Jul 15, 2008	5.070	5.070	4.915	4.989	656,749	-0.13(-2.48%)
Jul 14, 2008	5.199	5.233	5.107	5.116	309,509	-0.11(-2.03%)
Jul 11, 2008	5.133	5.225	5.133	5.221	339,947	+0.01(+0.21%)
Jul 10, 2008	5.214	5.247	5.173	5.210	315,420	-0.02(-0.35%)
Jul 09, 2008	5.185	5.258	5.181	5.229	107,982	+0.04(+0.78%)
Jul 08, 2008	5.233	5.233	5.173	5.188	398,622	-0.05(-1.01%)
Jul 07, 2008	5.284	5.317	5.199	5.241	496,282	-0.03(-0.60%)
Jul 04, 2008	5.336	5.343	5.273	5.273	403,407	+0.00(+0.00%)
Jul 03, 2008	5.336	5.343	5.273	5.273	403,407	-0.08(-1.45%)
Jul 02, 2008	5.366	5.369	5.329	5.351	231,214	-0.02(-0.34%)
Jul 01, 2008	5.310	5.391	5.310	5.369	225,254	+0.01(+0.21%)
Jun 30, 2008	5.388	5.402	5.351	5.358	227,149	-0.01(-0.21%)
Jun 27, 2008	5.428	5.439	5.369	5.369	177,305	-0.07(-1.22%)
Jun 26, 2008	5.465	5.495	5.436	5.436	356,753	-0.07(-1.34%)
Jun 25, 2008	5.447	5.539	5.439	5.510	394,677	+0.04(+0.67%)
Jun 24, 2008	5.487	5.521	5.465	5.473	302,741	-0.05(-0.94%)
Jun 23, 2008	5.561	5.565	5.524	5.524	351,232	-0.02(-0.33%)
Jun 20, 2008	5.558	5.569	5.532	5.543	191,826	-0.03(-0.60%)
Jun 19, 2008	5.561	5.587	5.558	5.576	192,484	-0.02(-0.33%)
Jun 18, 2008	5.650	5.654	5.594	5.594	165,314	-0.04(-0.66%)
Jun 17, 2008	5.565	5.631	5.558	5.631	133,126	+0.07(+1.19%)
Jun 16, 2008	5.550	5.569	5.535	5.565	192,045	+0.01(+0.13%)
Jun 13, 2008	5.572	5.576	5.546	5.558	175,125	+0.01(+0.27%)
Jun 12, 2008	5.572	5.594	5.543	5.543	167,941	-0.04(-0.73%)
Jun 11, 2008	5.554	5.602	5.550	5.583	264,279	+0.01(+0.27%)
Jun 10, 2008	5.587	5.606	5.546	5.569	386,913	+0.00(+0.07%)
Jun 09, 2008	5.602	5.613	5.565	5.565	141,215	-0.04(-0.66%)
Jun 06, 2008	5.624	5.624	5.583	5.602	176,328	-0.01(-0.13%)
Jun 05, 2008	5.613	5.631	5.594	5.609	174,565	-0.01(-0.20%)
Jun 04, 2008	5.620	5.635	5.609	5.620	146,120	-0.02(-0.33%)
Jun 03, 2008	5.624	5.639	5.602	5.639	207,570	+0.00(+0.00%)

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.