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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.833	8.849	8.806	8.847	208,474	+0.00(+0.00%)
Aug 29, 2019	8.826	8.853	8.806	8.847	270,133	+0.04(+0.46%)
Aug 28, 2019	8.819	8.826	8.792	8.806	221,592	-0.01(-0.08%)
Aug 27, 2019	8.860	8.874	8.799	8.813	193,003	-0.05(-0.53%)
Aug 26, 2019	8.867	8.887	8.860	8.860	104,988	-0.01(-0.08%)
Aug 23, 2019	8.914	8.928	8.853	8.867	119,910	-0.03(-0.38%)
Aug 22, 2019	8.880	8.928	8.880	8.901	174,032	-0.01(-0.11%)
Aug 21, 2019	8.937	8.957	8.910	8.910	117,428	-0.02(-0.23%)
Aug 20, 2019	8.917	8.944	8.903	8.930	81,881	+0.01(+0.15%)
Aug 19, 2019	8.910	8.924	8.897	8.917	44,337	+0.02(+0.23%)
Aug 16, 2019	8.870	8.903	8.870	8.897	86,399	+0.04(+0.46%)
Aug 15, 2019	8.836	8.923	8.836	8.856	102,655	-0.01(-0.08%)
Aug 14, 2019	8.984	8.991	8.863	8.863	182,059	-0.12(-1.35%)
Aug 13, 2019	8.991	9.004	8.971	8.984	78,517	+0.01(+0.15%)
Aug 12, 2019	8.991	8.998	8.964	8.971	81,604	-0.03(-0.37%)
Aug 09, 2019	9.045	9.045	8.991	9.004	134,282	-0.03(-0.30%)
Aug 08, 2019	9.018	9.058	9.018	9.031	106,531	+0.02(+0.22%)
Aug 07, 2019	8.998	9.031	8.984	9.011	85,112	-0.01(-0.15%)
Aug 06, 2019	9.072	9.072	9.018	9.024	132,067	+0.01(+0.07%)
Aug 05, 2019	9.011	9.024	8.950	9.018	210,632	-0.02(-0.22%)
Aug 02, 2019	9.058	9.078	9.011	9.038	153,317	-0.03(-0.30%)
Aug 01, 2019	9.065	9.085	9.051	9.065	152,520	+0.00(+0.00%)
Jul 31, 2019	9.058	9.072	9.045	9.065	117,559	+0.02(+0.22%)
Jul 30, 2019	9.018	9.058	9.018	9.045	102,000	+0.01(+0.07%)
Jul 29, 2019	9.018	9.038	9.004	9.038	103,811	+0.05(+0.52%)
Jul 26, 2019	9.004	9.031	8.991	8.991	93,388	+0.00(+0.00%)
Jul 25, 2019	8.977	9.024	8.977	8.991	155,194	-0.01(-0.15%)
Jul 24, 2019	8.984	9.024	8.957	9.004	213,503	+0.02(+0.22%)
Jul 23, 2019	8.971	8.998	8.964	8.984	206,327	+0.02(+0.26%)
Jul 22, 2019	8.954	8.987	8.954	8.961	110,067	+0.01(+0.07%)
Jul 19, 2019	8.967	8.981	8.934	8.954	183,042	+0.01(+0.07%)
Jul 18, 2019	9.021	9.041	8.900	8.947	254,503	-0.08(-0.89%)
Jul 17, 2019	9.034	9.088	9.020	9.027	106,057	-0.01(-0.07%)
Jul 16, 2019	9.068	9.069	9.021	9.034	100,126	-0.05(-0.52%)
Jul 15, 2019	9.054	9.088	9.041	9.081	112,064	+0.04(+0.44%)
Jul 12, 2019	9.047	9.061	9.014	9.041	104,382	+0.01(+0.07%)
Jul 11, 2019	9.047	9.054	9.014	9.034	105,372	-0.03(-0.37%)
Jul 10, 2019	9.007	9.074	8.994	9.068	71,184	+0.08(+0.89%)
Jul 09, 2019	8.974	9.001	8.974	8.987	142,245	+0.00(+0.00%)
Jul 08, 2019	8.974	9.021	8.967	8.987	134,419	+0.03(+0.30%)
Jul 05, 2019	8.981	8.988	8.954	8.961	99,596	-0.02(-0.22%)
Jul 03, 2019	8.994	9.006	8.974	8.981	108,270	-0.02(-0.22%)
Jul 02, 2019	9.001	9.047	8.987	9.001	84,556	+0.00(+0.00%)
Jul 01, 2019	9.034	9.054	8.994	9.001	104,890	-0.01(-0.15%)
Jun 28, 2019	9.007	9.014	8.967	9.014	155,975	+0.03(+0.30%)
Jun 27, 2019	9.001	9.014	8.974	8.987	148,754	+0.02(+0.22%)
Jun 26, 2019	8.987	9.014	8.967	8.967	161,282	-0.01(-0.07%)
Jun 25, 2019	9.034	9.036	8.961	8.974	121,735	-0.05(-0.52%)
Jun 24, 2019	8.994	9.034	8.981	9.021	148,188	+0.03(+0.30%)
Jun 21, 2019	9.014	9.034	8.974	8.994	290,415	-0.03(-0.37%)
Jun 20, 2019	9.021	9.034	9.014	9.027	161,237	+0.02(+0.19%)
Jun 19, 2019	8.997	9.020	8.970	9.010	92,947	+0.01(+0.15%)
Jun 18, 2019	9.003	9.043	8.978	8.997	104,076	-0.01(-0.15%)
Jun 17, 2019	8.983	9.017	8.983	9.010	107,122	+0.03(+0.30%)
Jun 14, 2019	8.990	9.023	8.983	8.983	140,011	-0.01(-0.15%)
Jun 13, 2019	8.983	9.023	8.983	8.997	89,467	+0.02(+0.22%)
Jun 12, 2019	8.963	9.037	8.963	8.977	107,405	+0.01(+0.15%)
Jun 11, 2019	8.937	8.983	8.924	8.963	89,915	+0.05(+0.52%)
Jun 10, 2019	8.910	8.937	8.906	8.917	155,841	+0.01(+0.07%)
Jun 07, 2019	8.924	8.944	8.904	8.910	124,220	-0.03(-0.30%)
Jun 06, 2019	8.957	8.957	8.877	8.937	134,580	+0.01(+0.07%)
Jun 05, 2019	8.944	8.963	8.910	8.930	126,914	-0.01(-0.15%)
Jun 04, 2019	8.910	8.957	8.910	8.944	130,392	+0.04(+0.45%)

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.