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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.182	7.182	7.005	7.049	337,421	+0.02(+0.26%)
Jun 28, 2007	7.009	7.038	6.972	7.031	226,933	+0.12(+1.71%)
Jun 27, 2007	6.957	6.961	6.876	6.913	474,447	-0.02(-0.32%)
Jun 26, 2007	7.182	7.190	6.809	6.935	799,411	-0.25(-3.44%)
Jun 25, 2007	7.164	7.197	7.145	7.182	676,466	+0.03(+0.41%)
Jun 22, 2007	7.108	7.153	7.094	7.153	252,117	+0.05(+0.73%)
Jun 21, 2007	7.164	7.164	7.072	7.101	399,976	-0.05(-0.67%)
Jun 20, 2007	7.193	7.193	7.134	7.149	436,535	-0.05(-0.72%)
Jun 19, 2007	7.197	7.201	7.182	7.201	383,999	-0.00(-0.05%)
Jun 18, 2007	7.164	7.216	7.156	7.204	411,621	+0.04(+0.62%)
Jun 15, 2007	7.149	7.164	7.134	7.160	237,223	+0.02(+0.26%)
Jun 14, 2007	7.138	7.164	7.123	7.142	389,686	+0.01(+0.21%)
Jun 13, 2007	7.075	7.208	7.075	7.127	454,949	+0.06(+0.89%)
Jun 12, 2007	7.031	7.068	7.027	7.064	419,203	+0.03(+0.47%)
Jun 11, 2007	6.983	7.031	6.983	7.031	314,944	+0.06(+0.90%)
Jun 08, 2007	6.979	7.020	6.964	6.968	392,394	+0.00(+0.05%)
Jun 07, 2007	7.020	7.038	6.964	6.964	605,787	-0.04(-0.53%)
Jun 06, 2007	7.057	7.057	6.994	7.001	485,008	-0.05(-0.70%)
Jun 05, 2007	7.057	7.068	7.027	7.051	498,278	+0.00(+0.02%)
Jun 04, 2007	7.123	7.142	7.035	7.049	867,654	-0.09(-1.24%)
Jun 01, 2007	7.197	7.197	7.116	7.138	783,975	-0.06(-0.77%)
May 31, 2007	7.216	7.216	7.179	7.193	362,064	-0.01(-0.10%)
May 30, 2007	7.216	7.230	7.182	7.201	286,780	-0.01(-0.15%)
May 29, 2007	7.219	7.227	7.201	7.212	325,505	+0.00(+0.00%)
May 25, 2007	7.212	7.249	7.182	7.212	397,539	-0.01(-0.15%)
May 24, 2007	7.212	7.223	7.201	7.223	285,156	+0.03(+0.36%)
May 23, 2007	7.186	7.197	7.160	7.197	348,794	+0.01(+0.15%)
May 22, 2007	7.212	7.212	7.156	7.186	275,136	-0.03(-0.46%)
May 21, 2007	7.223	7.230	7.201	7.219	446,825	-0.00(-0.05%)
May 18, 2007	7.204	7.227	7.194	7.223	275,948	+0.01(+0.10%)
May 17, 2007	7.193	7.216	7.186	7.216	373,167	+0.01(+0.15%)
May 16, 2007	7.197	7.204	7.175	7.204	314,673	+0.03(+0.36%)
May 15, 2007	7.193	7.193	7.164	7.179	270,803	+0.00(+0.05%)
May 14, 2007	7.149	7.182	7.145	7.175	272,969	+0.03(+0.47%)
May 11, 2007	7.156	7.179	7.142	7.142	580,060	-0.01(-0.21%)
May 10, 2007	7.186	7.201	7.145	7.156	342,024	-0.01(-0.15%)
May 09, 2007	7.171	7.182	7.160	7.168	249,680	+0.00(+0.00%)
May 08, 2007	7.175	7.179	7.142	7.168	343,649	+0.01(+0.10%)
May 07, 2007	7.138	7.175	7.138	7.160	246,160	+0.01(+0.21%)
May 04, 2007	7.134	7.145	7.120	7.145	339,858	+0.01(+0.21%)
May 03, 2007	7.142	7.142	7.120	7.131	236,411	+0.01(+0.10%)
May 02, 2007	7.138	7.153	7.123	7.123	335,525	-0.00(-0.05%)
May 01, 2007	7.068	7.127	7.066	7.127	257,804	+0.04(+0.52%)
Apr 30, 2007	7.385	8.530	7.072	7.090	339,045	-0.02(-0.26%)
Apr 27, 2007	7.120	7.120	7.086	7.108	263,491	+0.00(+0.00%)
Apr 26, 2007	7.108	7.120	7.094	7.108	288,676	+0.00(+0.05%)
Apr 25, 2007	7.108	7.120	7.086	7.105	376,416	+0.01(+0.16%)
Apr 24, 2007	7.086	7.112	7.079	7.094	369,105	+0.01(+0.16%)
Apr 23, 2007	7.090	7.097	7.057	7.083	403,226	-0.00(-0.05%)
Apr 20, 2007	7.075	7.108	7.075	7.086	352,315	+0.00(+0.00%)
Apr 19, 2007	7.072	7.127	7.038	7.086	569,770	-0.01(-0.10%)
Apr 18, 2007	7.120	7.120	7.086	7.094	441,409	-0.02(-0.31%)
Apr 17, 2007	7.116	7.123	7.101	7.116	491,778	+0.00(+0.00%)
Apr 16, 2007	7.101	7.120	7.096	7.116	515,609	+0.03(+0.36%)
Apr 13, 2007	7.079	7.105	7.075	7.090	441,680	+0.00(+0.05%)
Apr 12, 2007	7.064	7.094	7.057	7.086	420,557	+0.04(+0.52%)
Apr 11, 2007	7.060	7.072	7.049	7.049	339,587	-0.02(-0.26%)
Apr 10, 2007	7.042	7.068	7.024	7.068	330,650	+0.03(+0.42%)
Apr 09, 2007	7.016	7.038	7.009	7.038	243,181	+0.03(+0.42%)
Apr 05, 2007	7.016	7.016	6.990	7.009	313,590	-0.01(-0.11%)
Apr 04, 2007	6.972	7.016	6.966	7.016	261,866	+0.04(+0.58%)
Apr 03, 2007	6.935	6.979	6.935	6.976	258,617	+0.03(+0.48%)

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.