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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.797	8.803	8.755	8.785	144,373	+0.01(+0.14%)
Sep 28, 2017	8.713	8.773	8.701	8.773	168,162	+0.05(+0.62%)
Sep 27, 2017	8.731	8.749	8.713	8.719	163,096	+0.01(+0.07%)
Sep 26, 2017	8.731	8.737	8.689	8.713	124,757	-0.02(-0.28%)
Sep 25, 2017	8.749	8.749	8.677	8.737	211,985	+0.00(+0.00%)
Sep 22, 2017	8.701	8.743	8.653	8.737	209,221	+0.07(+0.83%)
Sep 21, 2017	8.653	8.713	8.653	8.665	153,867	-0.00(-0.01%)
Sep 20, 2017	8.684	8.702	8.660	8.666	193,536	-0.02(-0.21%)
Sep 19, 2017	8.737	8.737	8.684	8.684	131,803	-0.04(-0.41%)
Sep 18, 2017	8.773	8.773	8.708	8.720	111,925	-0.02(-0.21%)
Sep 15, 2017	8.755	8.755	8.720	8.737	127,856	+0.01(+0.14%)
Sep 14, 2017	8.731	8.749	8.720	8.726	93,123	-0.02(-0.21%)
Sep 13, 2017	8.743	8.749	8.731	8.743	75,107	+0.01(+0.14%)
Sep 12, 2017	8.755	8.761	8.714	8.731	180,189	-0.02(-0.27%)
Sep 11, 2017	8.761	8.761	8.737	8.755	122,497	+0.04(+0.41%)
Sep 08, 2017	8.749	8.761	8.720	8.720	130,049	-0.05(-0.55%)
Sep 07, 2017	8.720	8.767	8.720	8.767	114,681	+0.05(+0.55%)
Sep 06, 2017	8.690	8.731	8.690	8.720	266,908	+0.03(+0.34%)
Sep 05, 2017	8.749	8.749	8.654	8.690	190,530	-0.07(-0.75%)
Sep 01, 2017	8.785	8.785	8.767	8.755	207,829	-0.02(-0.27%)
Aug 31, 2017	8.797	8.797	8.731	8.779	393,801	-0.01(-0.07%)
Aug 30, 2017	8.797	8.797	8.755	8.785	148,173	-0.01(-0.14%)
Aug 29, 2017	8.809	8.821	8.784	8.797	85,324	-0.03(-0.34%)
Aug 28, 2017	8.803	8.827	8.743	8.827	228,446	+0.02(+0.27%)
Aug 25, 2017	8.821	8.826	8.779	8.803	104,926	-0.01(-0.14%)
Aug 24, 2017	8.809	8.833	8.791	8.815	135,006	+0.00(+0.00%)
Aug 23, 2017	8.797	8.839	8.773	8.815	253,418	+0.02(+0.27%)
Aug 22, 2017	8.881	8.881	8.785	8.791	280,444	-0.04(-0.48%)
Aug 21, 2017	8.869	8.869	8.810	8.834	92,192	-0.01(-0.07%)
Aug 18, 2017	8.828	8.852	8.816	8.840	95,325	+0.02(+0.27%)
Aug 17, 2017	8.899	8.899	8.816	8.816	94,935	-0.05(-0.60%)
Aug 16, 2017	8.887	8.893	8.858	8.869	74,936	+0.02(+0.20%)
Aug 15, 2017	8.905	8.917	8.852	8.852	111,239	-0.04(-0.40%)
Aug 14, 2017	8.923	8.935	8.869	8.887	92,541	-0.03(-0.33%)
Aug 11, 2017	8.750	8.917	8.750	8.917	265,214	+0.10(+1.08%)
Aug 10, 2017	8.929	8.929	8.810	8.822	151,915	-0.12(-1.33%)
Aug 09, 2017	8.965	9.018	8.887	8.941	234,906	-0.04(-0.40%)
Aug 08, 2017	8.994	9.012	8.977	8.977	69,800	-0.02(-0.20%)
Aug 07, 2017	8.994	9.036	8.994	8.994	105,811	+0.00(+0.00%)
Aug 04, 2017	9.012	9.030	8.994	8.994	67,458	-0.02(-0.20%)
Aug 03, 2017	9.000	9.066	9.000	9.012	89,210	+0.01(+0.13%)
Aug 02, 2017	9.066	9.096	8.994	9.000	198,998	-0.07(-0.72%)
Aug 01, 2017	9.084	9.119	9.066	9.066	136,223	-0.03(-0.33%)
Jul 31, 2017	9.096	9.125	9.054	9.096	138,956	+0.01(+0.07%)
Jul 28, 2017	9.084	9.102	9.066	9.090	165,233	-0.01(-0.07%)
Jul 27, 2017	9.096	9.102	9.048	9.096	319,994	+0.01(+0.07%)
Jul 26, 2017	9.036	9.090	9.003	9.090	107,187	+0.05(+0.53%)
Jul 25, 2017	8.941	9.042	8.941	9.042	120,381	+0.10(+1.06%)
Jul 24, 2017	9.006	9.011	8.941	8.947	71,554	-0.06(-0.66%)
Jul 21, 2017	9.030	9.054	8.983	9.006	140,029	-0.02(-0.20%)
Jul 20, 2017	9.066	9.090	9.000	9.024	105,492	-0.02(-0.27%)
Jul 19, 2017	9.055	9.072	9.031	9.049	103,676	-0.01(-0.07%)
Jul 18, 2017	9.055	9.066	9.013	9.055	111,349	+0.01(+0.13%)
Jul 17, 2017	9.031	9.048	8.995	9.043	67,191	+0.01(+0.13%)
Jul 14, 2017	9.025	9.066	8.995	9.031	117,719	-0.01(-0.07%)
Jul 13, 2017	9.055	9.055	9.013	9.037	92,700	+0.02(+0.20%)
Jul 12, 2017	8.983	9.043	8.972	9.019	152,673	+0.05(+0.53%)
Jul 11, 2017	8.942	9.007	8.942	8.972	85,045	+0.01(+0.07%)
Jul 10, 2017	8.948	8.986	8.942	8.966	94,671	-0.02(-0.26%)
Jul 07, 2017	8.972	8.989	8.924	8.989	60,034	+0.05(+0.53%)
Jul 06, 2017	8.966	8.966	8.918	8.942	118,008	-0.02(-0.20%)
Jul 05, 2017	9.019	9.019	8.942	8.960	81,135	-0.08(-0.85%)

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.