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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.197	9.203	9.165	9.171	109,330	-0.01(-0.14%)
Jul 30, 2018	9.209	9.228	9.184	9.184	122,311	-0.06(-0.61%)
Jul 27, 2018	9.241	9.260	9.234	9.241	134,623	-0.02(-0.20%)
Jul 26, 2018	9.260	9.260	9.241	9.260	143,677	-0.01(-0.08%)
Jul 25, 2018	9.216	9.285	9.216	9.267	192,863	+0.01(+0.08%)
Jul 24, 2018	9.190	9.260	9.177	9.260	247,484	+0.08(+0.89%)
Jul 23, 2018	9.134	9.178	9.127	9.178	244,392	+0.05(+0.55%)
Jul 20, 2018	9.097	9.134	9.097	9.128	116,265	+0.01(+0.14%)
Jul 19, 2018	9.103	9.128	9.103	9.115	132,811	+0.01(+0.07%)
Jul 18, 2018	9.122	9.147	9.109	9.109	107,852	-0.02(-0.21%)
Jul 17, 2018	9.115	9.128	9.099	9.128	150,902	+0.02(+0.21%)
Jul 16, 2018	9.115	9.128	9.090	9.109	187,312	-0.00(-0.00%)
Jul 13, 2018	9.141	9.141	9.103	9.109	182,109	-0.03(-0.27%)
Jul 12, 2018	9.153	9.153	9.109	9.134	166,435	-0.01(-0.14%)
Jul 11, 2018	9.159	9.172	9.141	9.147	111,184	-0.01(-0.07%)
Jul 10, 2018	9.166	9.166	9.141	9.153	125,486	+0.00(+0.00%)
Jul 09, 2018	9.134	9.166	9.128	9.153	258,471	+0.02(+0.21%)
Jul 06, 2018	9.097	9.141	9.090	9.134	136,013	+0.03(+0.34%)
Jul 05, 2018	9.090	9.121	9.090	9.103	100,261	+0.02(+0.21%)
Jul 03, 2018		9.084	9.084	9.084	0	+0.04(+0.49%)
Jul 02, 2018	9.097	9.109	9.034	9.040	171,587	-0.05(-0.55%)
Jun 29, 2018	9.103	9.128	9.046	9.090	274,663	+0.03(+0.28%)
Jun 28, 2018	9.153	9.153	9.040	9.065	226,256	-0.08(-0.89%)
Jun 27, 2018	9.172	9.178	9.128	9.147	175,117	+0.00(+0.00%)
Jun 26, 2018	9.147	9.172	9.134	9.147	101,591	-0.01(-0.07%)
Jun 25, 2018	9.191	9.203	9.134	9.153	99,085	-0.04(-0.48%)
Jun 22, 2018	9.178	9.197	9.166	9.197	128,502	+0.04(+0.48%)
Jun 21, 2018	9.291	9.291	9.141	9.153	328,586	-0.13(-1.36%)
Jun 20, 2018	9.248	9.279	9.230	9.279	111,728	+0.07(+0.75%)
Jun 19, 2018	9.235	9.248	9.210	9.210	139,090	-0.04(-0.47%)
Jun 18, 2018	9.248	9.265	9.229	9.254	150,128	-0.03(-0.34%)
Jun 15, 2018		9.285	9.192	9.285	206,361	+0.09(+1.02%)
Jun 14, 2018	9.248	9.248	9.173	9.192	171,557	-0.04(-0.47%)
Jun 13, 2018	9.254	9.254	9.217	9.235	129,475	+0.00(+0.00%)
Jun 12, 2018	9.235	9.254	9.229	9.235	132,925	-0.01(-0.13%)
Jun 11, 2018	9.260	9.260	9.229	9.248	94,089	+0.00(+0.00%)
Jun 08, 2018	9.260	9.260	9.229	9.248	173,727	+0.00(+0.00%)
Jun 07, 2018	9.242	9.260	9.223	9.248	181,062	+0.00(+0.00%)
Jun 06, 2018		9.260	9.210	9.248	205,845	+0.00(+0.00%)
Jun 05, 2018	9.204	9.248	9.185	9.248	183,820	+0.04(+0.41%)
Jun 04, 2018	9.298	9.341	9.204	9.210	272,685	-0.08(-0.87%)
Jun 01, 2018	9.292	9.298	9.267	9.292	217,813	+0.02(+0.27%)
May 31, 2018	9.323	9.323	9.260	9.267	181,236	-0.05(-0.54%)
May 30, 2018	9.273	9.341	9.267	9.316	234,724	+0.06(+0.67%)
May 29, 2018	9.260	9.285	9.226	9.254	251,314	-0.01(-0.07%)
May 25, 2018		9.260	9.260	9.260	0	-0.01(-0.07%)
May 24, 2018	9.310	9.310	9.254	9.267	172,285	-0.02(-0.20%)
May 23, 2018	9.273	9.304	9.254	9.285	120,408	+0.02(+0.27%)
May 22, 2018	9.335	9.335	9.254	9.260	218,203	-0.07(-0.80%)
May 21, 2018	9.242	9.335	9.235	9.335	323,995	+0.11(+1.14%)
May 18, 2018	9.235	9.242	9.217	9.229	216,615	-0.03(-0.34%)
May 17, 2018	9.291	9.291	9.235	9.260	140,776	-0.02(-0.20%)
May 16, 2018	9.285	9.309	9.279	9.279	114,395	-0.02(-0.20%)
May 15, 2018	9.298	9.310	9.260	9.298	157,892	+0.01(+0.13%)
May 14, 2018	9.347	9.366	9.254	9.285	207,619	-0.03(-0.33%)
May 11, 2018	9.229	9.316	9.229	9.316	183,640	+0.10(+1.08%)
May 10, 2018	9.254	9.291	9.217	9.217	254,304	-0.04(-0.40%)
May 09, 2018	9.304	9.329	9.260	9.254	234,753	-0.05(-0.53%)
May 08, 2018	9.335	9.347	9.289	9.304	305,814	-0.01(-0.13%)
May 07, 2018	9.354	9.366	9.316	9.316	253,058	-0.04(-0.40%)
May 04, 2018	9.341	9.365	9.329	9.354	282,373	+0.02(+0.20%)
May 03, 2018	9.378	9.384	9.329	9.335	191,679	-0.07(-0.73%)
May 02, 2018	9.372	9.403	9.354	9.403	295,927	+0.03(+0.33%)

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.