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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.839	8.865	8.769	8.775	414,159	-0.06(-0.72%)
Oct 30, 2018	8.852	8.890	8.788	8.839	299,101	-0.08(-0.86%)
Oct 29, 2018	8.929	8.941	8.909	8.916	108,638	+0.04(+0.43%)
Oct 26, 2018	8.897	8.941	8.865	8.877	143,267	-0.05(-0.57%)
Oct 25, 2018	8.948	8.950	8.922	8.929	113,477	-0.04(-0.43%)
Oct 24, 2018	8.960	8.986	8.916	8.967	156,320	+0.03(+0.36%)
Oct 23, 2018	8.903	8.941	8.903	8.935	108,948	-0.03(-0.38%)
Oct 22, 2018	8.982	8.994	8.956	8.969	76,260	+0.01(+0.14%)
Oct 19, 2018	9.020	9.020	8.943	8.956	230,478	-0.08(-0.84%)
Oct 18, 2018	8.988	9.039	8.988	9.032	164,168	+0.02(+0.21%)
Oct 17, 2018	9.032	9.037	8.982	9.013	110,011	-0.04(-0.42%)
Oct 16, 2018	8.950	9.051	8.924	9.051	192,491	+0.12(+1.35%)
Oct 15, 2018	8.861	8.937	8.848	8.931	197,270	+0.06(+0.64%)
Oct 12, 2018	8.931	8.943	8.810	8.873	405,736	-0.03(-0.36%)
Oct 11, 2018	8.943	8.975	8.899	8.905	225,102	-0.07(-0.78%)
Oct 10, 2018	9.032	9.032	8.937	8.975	340,478	-0.06(-0.70%)
Oct 09, 2018	9.070	9.083	9.032	9.039	224,089	-0.05(-0.56%)
Oct 08, 2018	9.134	9.134	9.064	9.090	227,841	-0.06(-0.63%)
Oct 05, 2018	9.217	9.229	9.147	9.147	176,831	-0.08(-0.83%)
Oct 04, 2018	9.229	9.261	9.198	9.223	238,056	-0.03(-0.34%)
Oct 03, 2018	9.268	9.274	9.229	9.255	160,759	-0.01(-0.07%)
Oct 02, 2018	9.248	9.280	9.242	9.261	172,317	+0.01(+0.07%)
Oct 01, 2018	9.280	9.306	9.229	9.255	167,465	-0.03(-0.27%)
Sep 28, 2018	9.248	9.287	9.229	9.280	265,876	+0.03(+0.27%)
Sep 27, 2018	9.248	9.274	9.248	9.255	178,991	-0.01(-0.07%)
Sep 26, 2018	9.268	9.274	9.251	9.261	203,461	-0.01(-0.07%)
Sep 25, 2018	9.306	9.306	9.261	9.268	191,481	-0.01(-0.07%)
Sep 24, 2018	9.337	9.344	9.261	9.274	157,508	-0.06(-0.61%)
Sep 21, 2018	9.357	9.357	9.312	9.331	86,999	-0.01(-0.14%)
Sep 20, 2018	9.376	9.376	9.312	9.344	168,315	-0.03(-0.29%)
Sep 19, 2018	9.327	9.371	9.314	9.371	121,207	+0.03(+0.27%)
Sep 18, 2018	9.308	9.346	9.308	9.346	112,417	+0.04(+0.48%)
Sep 17, 2018	9.352	9.356	9.302	9.302	111,220	-0.05(-0.54%)
Sep 14, 2018	9.384	9.384	9.333	9.352	113,945	-0.02(-0.20%)
Sep 13, 2018	9.340	9.371	9.327	9.371	116,001	+0.04(+0.47%)
Sep 12, 2018	9.371	9.371	9.308	9.327	213,169	-0.03(-0.34%)
Sep 11, 2018	9.365	9.384	9.340	9.358	130,743	-0.01(-0.07%)
Sep 10, 2018	9.321	9.365	9.321	9.365	115,786	+0.07(+0.75%)
Sep 07, 2018	9.327	9.371	9.283	9.295	182,850	-0.04(-0.47%)
Sep 06, 2018	9.314	9.346	9.314	9.340	81,304	+0.02(+0.20%)
Sep 05, 2018	9.289	9.321	9.283	9.321	133,429	+0.01(+0.14%)
Sep 04, 2018	9.308	9.327	9.289	9.308	96,248	-0.01(-0.07%)
Aug 31, 2018		9.314	9.314	9.314	0	+0.00(+0.00%)
Aug 30, 2018	9.264	9.358	9.264	9.314	139,961	-0.03(-0.27%)
Aug 29, 2018	9.327	9.390	9.321	9.340	211,728	+0.00(+0.00%)
Aug 28, 2018	9.321	9.358	9.308	9.340	103,312	+0.01(+0.07%)
Aug 27, 2018	9.365	9.365	9.321	9.333	162,923	-0.01(-0.14%)
Aug 24, 2018	9.365	9.371	9.333	9.346	97,983	-0.02(-0.20%)
Aug 23, 2018	9.352	9.371	9.327	9.365	98,702	+0.00(+0.05%)
Aug 22, 2018	9.341	9.360	9.329	9.360	78,008	+0.02(+0.20%)
Aug 21, 2018	9.354	9.360	9.329	9.341	149,093	-0.01(-0.13%)
Aug 20, 2018	9.323	9.354	9.323	9.354	151,154	+0.02(+0.20%)
Aug 17, 2018	9.348	9.354	9.329	9.335	169,390	-0.00(-0.05%)
Aug 16, 2018	9.297	9.354	9.279	9.340	261,151	+0.05(+0.59%)
Aug 15, 2018	9.241	9.297	9.241	9.285	99,232	+0.01(+0.07%)
Aug 14, 2018	9.260	9.291	9.260	9.279	112,446	+0.03(+0.27%)
Aug 13, 2018	9.291	9.291	9.253	9.253	155,901	-0.04(-0.41%)
Aug 10, 2018	9.260	9.291	9.260	9.291	63,977	+0.03(+0.31%)
Aug 09, 2018	9.272	9.272	9.234	9.263	84,303	+0.03(+0.38%)
Aug 08, 2018	9.279	9.285	9.228	9.228	116,790	-0.03(-0.27%)
Aug 07, 2018	9.304	9.304	9.234	9.253	130,556	-0.04(-0.47%)
Aug 06, 2018	9.272	9.304	9.260	9.297	149,339	+0.04(+0.48%)
Aug 03, 2018	9.253	9.279	9.241	9.253	149,704	-0.01(-0.14%)
Aug 02, 2018	9.190	9.266	9.190	9.266	102,227	+0.08(+0.82%)

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.