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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.260	3.323	3.260	3.312	0	+0.03(+0.79%)
Jan 29, 2009	3.257	3.305	3.257	3.286	344,760	+0.06(+1.71%)
Jan 28, 2009	3.205	3.249	3.190	3.231	454,689	+0.05(+1.51%)
Jan 27, 2009	3.390	3.390	3.172	3.183	542,695	-0.04(-1.15%)
Jan 26, 2009	3.216	3.275	3.201	3.220	498,450	+0.00(+0.11%)
Jan 23, 2009	3.198	3.227	3.179	3.216	186,647	+0.01(+0.46%)
Jan 22, 2009	3.220	3.227	3.168	3.201	307,656	-0.01(-0.46%)
Jan 21, 2009	3.242	3.242	3.164	3.216	341,984	+0.01(+0.23%)
Jan 20, 2009	3.249	3.249	3.201	3.209	337,531	-0.06(-1.81%)
Jan 16, 2009	3.139	3.268	3.139	3.268	353,521	+0.14(+4.36%)
Jan 15, 2009	3.127	3.198	3.054	3.131	544,905	-0.03(-0.93%)
Jan 14, 2009	3.212	3.212	3.079	3.161	401,222	-0.05(-1.61%)
Jan 13, 2009	3.187	3.257	3.187	3.212	449,833	-0.02(-0.68%)
Jan 12, 2009	3.220	3.301	3.220	3.235	362,125	-0.04(-1.24%)
Jan 09, 2009	3.235	3.323	3.235	3.275	413,442	+0.01(+0.23%)
Jan 08, 2009	3.227	3.286	3.220	3.268	208,508	-0.04(-1.12%)
Jan 07, 2009	3.294	3.353	3.279	3.305	569,757	-0.06(-1.65%)
Jan 06, 2009	3.246	3.397	3.227	3.360	1,439,092	+0.20(+6.18%)
Jan 05, 2009	3.094	3.212	3.091	3.164	590,971	+0.06(+2.02%)
Jan 02, 2009	2.954	3.113	2.954	3.102	0	+0.14(+4.74%)
Jan 01, 2009	2.987	3.028	2.943	2.961	0	+0.00(+0.00%)
Dec 31, 2008	2.987	3.028	2.943	2.961	717,697	-0.07(-2.31%)
Dec 30, 2008	3.046	3.098	2.991	3.031	658,364	-0.04(-1.32%)
Dec 29, 2008	3.020	3.124	3.020	3.072	803,699	+0.03(+0.85%)
Dec 26, 2008	2.961	3.054	2.928	3.046	460,843	+0.06(+2.10%)
Dec 24, 2008	2.961	2.991	2.947	2.983	281,294	-0.01(-0.37%)
Dec 23, 2008	3.017	3.083	2.954	2.995	923,452	+0.03(+1.12%)
Dec 22, 2008	2.850	3.024	2.850	2.961	907,037	+0.08(+2.70%)
Dec 19, 2008	2.821	2.895	2.821	2.883	469,867	+0.03(+1.02%)
Dec 18, 2008	2.751	2.880	2.751	2.854	713,047	+0.07(+2.66%)
Dec 17, 2008	2.644	2.898	2.588	2.780	892,780	+0.11(+4.30%)
Dec 16, 2008	2.459	2.670	2.444	2.666	806,613	+0.18(+7.44%)
Dec 15, 2008	2.570	2.585	2.433	2.481	556,860	-0.10(-4.00%)
Dec 12, 2008	2.588	2.592	2.478	2.585	564,603	-0.02(-0.71%)
Dec 11, 2008	2.659	2.659	2.585	2.603	385,725	-0.03(-1.26%)
Dec 10, 2008	2.551	2.659	2.537	2.636	555,070	+0.06(+2.44%)
Dec 09, 2008	2.659	2.677	2.559	2.574	460,696	-0.09(-3.26%)
Dec 08, 2008	2.695	2.736	2.644	2.660	318,359	-0.00(-0.07%)
Dec 05, 2008	2.729	2.732	2.522	2.662	946,556	-0.14(-5.13%)
Dec 04, 2008	2.843	2.854	2.773	2.806	309,230	-0.07(-2.56%)
Dec 03, 2008	2.850	2.935	2.769	2.880	435,986	+0.06(+2.23%)
Dec 02, 2008	2.806	2.847	2.788	2.817	313,761	+0.00(+0.00%)
Dec 01, 2008	2.847	2.902	2.777	2.817	313,579	-0.11(-3.90%)
Nov 28, 2008	3.013	3.024	2.902	2.932	160,374	-0.08(-2.70%)
Nov 26, 2008	2.921	3.020	2.828	3.013	401,707	+0.10(+3.42%)
Nov 25, 2008	2.917	2.917	2.773	2.913	335,920	+0.15(+5.48%)
Nov 24, 2008	2.806	2.814	2.662	2.762	512,056	+0.13(+4.76%)
Nov 21, 2008	2.769	2.806	2.500	2.636	888,723	-0.06(-2.06%)
Nov 20, 2008	2.791	2.832	2.651	2.692	587,702	-0.21(-7.37%)
Nov 19, 2008	3.135	3.135	2.847	2.906	400,965	-0.25(-7.85%)
Nov 18, 2008	3.209	3.238	3.098	3.153	322,286	-0.05(-1.61%)
Nov 17, 2008	3.290	3.353	3.205	3.205	343,557	-0.18(-5.24%)
Nov 14, 2008	3.331	3.401	3.249	3.382	333,409	-0.02(-0.54%)
Nov 13, 2008	3.323	3.401	3.198	3.401	850,829	+0.03(+0.99%)
Nov 12, 2008	3.316	3.397	3.316	3.367	373,544	-0.09(-2.56%)
Nov 11, 2008	3.456	3.508	3.345	3.456	551,719	-0.08(-2.30%)
Nov 10, 2008	3.585	3.604	3.504	3.537	443,677	-0.08(-2.34%)
Nov 07, 2008	3.692	3.711	3.596	3.622	485,791	-0.05(-1.31%)
Nov 06, 2008	3.530	3.674	3.530	3.670	613,295	+0.07(+2.05%)
Nov 05, 2008	3.785	3.785	3.530	3.596	1,215,573	-0.21(-5.44%)
Nov 04, 2008	3.729	3.873	3.655	3.803	755,743	+0.09(+2.39%)

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.