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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.416	3.460	3.390	3.453	400,066	+0.07(+2.19%)
Apr 29, 2009	3.360	3.412	3.355	3.379	276,306	+0.01(+0.44%)
Apr 28, 2009	3.375	3.383	3.346	3.364	191,650	-0.02(-0.55%)
Apr 27, 2009	3.390	3.394	3.362	3.383	89,115	-0.01(-0.43%)
Apr 24, 2009	3.353	3.397	3.353	3.397	253,658	+0.01(+0.33%)
Apr 23, 2009	3.371	3.393	3.331	3.386	270,302	+0.06(+1.89%)
Apr 22, 2009	3.353	3.394	3.320	3.323	322,039	-0.03(-0.77%)
Apr 21, 2009	3.261	3.364	3.257	3.349	269,861	-0.01(-0.44%)
Apr 20, 2009	3.379	3.434	3.316	3.364	584,786	-0.02(-0.55%)
Apr 17, 2009	3.323	3.427	3.323	3.383	687,063	+0.08(+2.53%)
Apr 16, 2009	3.253	3.320	3.250	3.299	451,426	+0.08(+2.34%)
Apr 15, 2009	3.131	3.227	3.131	3.224	230,813	+0.08(+2.46%)
Apr 14, 2009	3.120	3.168	3.120	3.146	395,218	+0.03(+0.83%)
Apr 13, 2009	3.143	3.194	3.117	3.120	661,293	-0.06(-1.86%)
Apr 09, 2009	3.216	3.216	3.091	3.179	729,601	+0.01(+0.23%)
Apr 08, 2009	3.368	3.368	3.113	3.172	227,003	+0.05(+1.66%)
Apr 07, 2009	3.083	3.133	3.083	3.120	120,423	-0.04(-1.17%)
Apr 06, 2009	3.146	3.157	3.083	3.157	165,168	-0.04(-1.27%)
Apr 03, 2009	3.157	3.213	3.154	3.198	221,018	+0.01(+0.35%)
Apr 02, 2009	3.165	3.209	3.165	3.187	195,972	+0.05(+1.65%)
Apr 01, 2009	2.995	3.146	2.995	3.135	225,785	+0.08(+2.78%)
Mar 31, 2009	2.932	3.061	2.932	3.050	269,181	+0.10(+3.25%)
Mar 30, 2009	3.035	3.035	2.928	2.954	295,248	-0.15(-4.88%)
Mar 26, 2009	3.080	3.113	3.069	3.106	311,142	+0.05(+1.57%)
Mar 25, 2009	3.102	3.102	3.032	3.058	236,581	-0.01(-0.24%)
Mar 24, 2009	3.087	3.087	3.024	3.065	164,662	-0.02(-0.72%)
Mar 23, 2009	3.035	3.102	3.026	3.087	468,744	+0.14(+4.63%)
Mar 20, 2009	3.035	3.035	2.928	2.950	379,189	-0.07(-2.44%)
Mar 19, 2009	3.095	3.097	3.017	3.024	272,818	-0.07(-2.38%)
Mar 18, 2009	3.087	3.098	3.065	3.098	188,955	+0.02(+0.72%)
Mar 17, 2009	3.095	3.095	3.046	3.076	203,116	-0.01(-0.36%)
Mar 16, 2009	3.124	3.124	3.080	3.087	263,269	+0.01(+0.48%)
Mar 13, 2009	3.227	3.227	3.028	3.072	0	-0.08(-2.46%)
Mar 12, 2009	2.910	3.154	2.895	3.150	1,092,773	+0.28(+9.78%)
Mar 11, 2009	2.733	2.891	2.722	2.869	415,889	+0.14(+5.00%)
Mar 10, 2009	2.674	2.744	2.611	2.733	511,723	+0.14(+5.56%)
Mar 09, 2009	2.585	2.614	2.567	2.589	503,066	-0.05(-1.96%)
Mar 06, 2009	2.699	2.714	2.611	2.640	0	-0.11(-4.16%)
Mar 05, 2009	2.751	2.902	2.722	2.755	711,571	-0.08(-2.74%)
Mar 04, 2009	2.755	2.869	2.755	2.832	676,735	-0.06(-1.92%)
Mar 02, 2009	3.046	3.076	2.862	2.888	649,340	-0.19(-6.12%)
Feb 27, 2009	3.050	3.095	3.013	3.076	0	+0.03(+1.09%)
Feb 26, 2009	2.991	3.076	2.991	3.043	504,165	+0.02(+0.61%)
Feb 25, 2009	2.998	3.050	2.995	3.024	450,689	+0.00(+0.00%)
Feb 24, 2009	2.950	3.039	2.902	3.024	396,014	+0.10(+3.54%)
Feb 23, 2009	2.998	3.006	2.921	2.921	512,536	-0.08(-2.71%)
Feb 20, 2009	3.050	3.095	2.965	3.002	821,414	-0.12(-3.90%)
Feb 19, 2009	3.283	3.283	3.106	3.124	341,864	-0.01(-0.47%)
Feb 18, 2009	3.220	3.220	3.072	3.139	489,149	-0.10(-3.08%)
Feb 17, 2009	3.253	3.338	3.224	3.239	305,095	-0.10(-3.09%)
Feb 13, 2009	3.375	3.386	3.342	3.342	179,908	-0.04(-1.31%)
Feb 12, 2009	3.397	3.397	3.342	3.386	269,617	-0.04(-1.19%)
Feb 11, 2009	3.379	3.434	3.371	3.427	296,462	+0.01(+0.43%)
Feb 10, 2009	3.401	3.456	3.371	3.412	382,618	+0.00(+0.11%)
Feb 09, 2009	3.453	3.471	3.368	3.408	740,785	-0.04(-1.28%)
Feb 06, 2009	3.405	3.464	3.397	3.453	267,681	+0.02(+0.65%)
Feb 05, 2009	3.364	3.434	3.364	3.431	262,524	+0.01(+0.43%)
Feb 04, 2009	3.648	3.648	3.357	3.416	545,560	-0.05(-1.49%)
Feb 03, 2009	3.323	3.490	3.312	3.467	657,778	+0.16(+4.68%)

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.