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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.281	6.340	6.263	6.296	806,723	+0.03(+0.41%)
Sep 27, 2007	6.289	6.322	6.259	6.270	547,835	-0.02(-0.29%)
Sep 26, 2007	6.285	6.344	6.281	6.289	299,508	-0.02(-0.35%)
Sep 25, 2007	6.333	6.351	6.278	6.311	298,425	-0.02(-0.35%)
Sep 24, 2007	6.388	6.388	6.322	6.333	341,076	+0.01(+0.12%)
Sep 21, 2007	6.274	6.348	6.274	6.326	367,209	+0.05(+0.76%)
Sep 20, 2007	6.333	6.336	6.278	6.278	321,714	-0.03(-0.41%)
Sep 19, 2007	6.278	6.303	6.244	6.303	363,959	+0.00(+0.06%)
Sep 18, 2007	6.182	6.300	6.182	6.300	372,625	+0.12(+1.91%)
Sep 17, 2007	6.285	6.285	6.182	6.182	351,773	-0.07(-1.18%)
Sep 14, 2007	6.348	6.348	6.248	6.255	389,415	-0.11(-1.80%)
Sep 13, 2007	6.337	6.383	6.333	6.370	247,785	+0.01(+0.17%)
Sep 12, 2007	6.388	6.414	6.359	6.359	233,161	-0.03(-0.40%)
Sep 11, 2007	6.351	6.385	6.340	6.385	254,284	+0.03(+0.41%)
Sep 10, 2007	6.429	6.447	6.359	6.359	385,353	-0.04(-0.63%)
Sep 07, 2007	6.374	6.411	6.344	6.399	329,026	+0.03(+0.41%)
Sep 06, 2007	6.278	6.374	6.274	6.374	228,016	+0.10(+1.59%)
Sep 05, 2007	6.230	6.285	6.230	6.274	354,210	+0.03(+0.41%)
Sep 04, 2007	6.171	6.248	6.137	6.248	310,340	+0.08(+1.26%)
Aug 31, 2007	6.137	6.171	6.108	6.171	251,034	+0.09(+1.52%)
Aug 30, 2007	6.163	6.193	6.078	6.078	467,135	-0.13(-2.14%)
Aug 29, 2007	6.222	6.255	6.185	6.211	183,875	+0.01(+0.12%)
Aug 28, 2007	6.270	6.289	6.174	6.204	352,856	-0.06(-0.94%)
Aug 27, 2007	6.359	6.359	6.263	6.263	261,054	-0.04(-0.64%)
Aug 24, 2007	6.281	6.351	6.244	6.303	572,207	-0.02(-0.29%)
Aug 23, 2007	6.366	6.366	6.296	6.322	227,204	+0.00(+0.00%)
Aug 22, 2007	6.348	6.392	6.289	6.322	317,381	-0.06(-0.93%)
Aug 21, 2007	6.333	6.381	6.285	6.381	322,797	+0.05(+0.76%)
Aug 20, 2007	6.148	6.333	6.134	6.333	419,474	+0.20(+3.25%)
Aug 17, 2007	5.834	6.193	5.816	6.134	937,792	+0.29(+4.93%)
Aug 16, 2007	5.657	5.894	5.377	5.846	1,668,419	+0.04(+0.71%)
Aug 15, 2007	5.953	6.045	5.772	5.805	1,153,622	-0.27(-4.39%)
Aug 14, 2007	6.189	6.190	6.038	6.071	921,814	-0.15(-2.43%)
Aug 13, 2007	6.315	6.315	6.222	6.222	251,305	-0.05(-0.82%)
Aug 10, 2007	6.388	6.388	6.210	6.274	490,695	-0.13(-2.07%)
Aug 09, 2007	6.370	6.529	6.370	6.407	301,133	-0.12(-1.87%)
Aug 08, 2007	6.292	6.750	6.281	6.529	684,861	+0.24(+3.76%)
Aug 07, 2007	6.152	6.315	6.151	6.292	482,842	+0.08(+1.37%)
Aug 06, 2007	6.351	6.359	6.159	6.207	764,207	-0.15(-2.31%)
Aug 03, 2007	6.369	6.462	6.351	6.354	322,256	-0.11(-1.67%)
Aug 02, 2007	6.433	6.499	6.433	6.462	189,562	+0.00(+0.06%)
Aug 01, 2007	6.499	6.499	6.333	6.459	830,012	-0.04(-0.63%)
Jul 31, 2007	6.477	6.566	6.470	6.499	479,322	+0.02(+0.32%)
Jul 30, 2007	6.355	6.488	6.344	6.479	382,916	+0.13(+2.00%)
Jul 27, 2007	6.363	6.440	6.296	6.351	620,681	-0.01(-0.12%)
Jul 26, 2007	6.370	6.395	6.148	6.359	881,194	-0.08(-1.20%)
Jul 25, 2007	6.628	6.632	6.374	6.436	746,063	-0.16(-2.46%)
Jul 24, 2007	6.795	6.798	6.543	6.599	604,433	-0.18(-2.62%)
Jul 23, 2007	6.743	6.806	6.736	6.776	295,446	+0.04(+0.55%)
Jul 20, 2007	6.795	6.880	6.724	6.739	416,495	-0.13(-1.88%)
Jul 19, 2007	6.843	6.891	6.769	6.868	639,908	+0.04(+0.54%)
Jul 18, 2007	7.012	7.012	6.754	6.831	687,840	-0.17(-2.48%)
Jul 17, 2007	7.046	7.049	6.976	7.005	612,828	-0.03(-0.42%)
Jul 16, 2007	7.060	7.068	6.976	7.035	363,959	+0.05(+0.69%)
Jul 13, 2007	7.075	7.078	6.968	6.987	308,174	-0.07(-0.94%)
Jul 12, 2007	7.083	7.090	6.994	7.053	433,285	-0.03(-0.37%)
Jul 11, 2007	7.108	7.120	7.035	7.079	318,194	+0.05(+0.68%)
Jul 10, 2007	7.164	7.179	7.024	7.031	487,987	-0.14(-2.01%)
Jul 09, 2007	7.171	7.223	7.163	7.175	403,226	+0.00(+0.05%)
Jul 06, 2007	7.142	7.171	7.131	7.171	162,211	+0.04(+0.57%)
Jul 05, 2007	7.127	7.171	7.116	7.131	307,903	+0.02(+0.26%)
Jul 03, 2007	7.072	7.112	7.072	7.112	137,838	+0.04(+0.57%)

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.