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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.665	6.687	6.628	6.643	384,306	-0.00(-0.06%)
Aug 30, 2005	6.624	6.657	6.620	6.646	278,683	+0.01(+0.22%)
Aug 29, 2005	6.628	6.646	6.620	6.631	183,893	-0.00(-0.06%)
Aug 26, 2005	6.635	6.650	6.620	6.635	201,496	+0.01(+0.17%)
Aug 25, 2005	6.646	6.661	6.613	6.624	441,722	-0.02(-0.33%)
Aug 24, 2005	6.631	6.661	6.620	6.646	364,265	+0.00(+0.00%)
Aug 23, 2005	6.631	6.654	6.628	6.646	232,100	+0.02(+0.33%)
Aug 22, 2005	6.646	6.650	6.595	6.624	296,558	-0.04(-0.66%)
Aug 19, 2005	6.631	6.668	6.620	6.668	282,745	+0.05(+0.78%)
Aug 18, 2005	6.609	6.635	6.595	6.617	332,307	+0.01(+0.11%)
Aug 17, 2005	6.609	6.620	6.591	6.609	345,036	-0.01(-0.17%)
Aug 16, 2005	6.631	6.639	6.602	6.620	359,119	-0.01(-0.17%)
Aug 15, 2005	6.591	6.635	6.569	6.631	297,099	+0.01(+0.17%)
Aug 12, 2005	6.595	6.628	6.554	6.620	171,434	+0.02(+0.34%)
Aug 11, 2005	6.572	6.620	6.554	6.598	239,954	+0.02(+0.28%)
Aug 10, 2005	6.572	6.606	6.558	6.580	297,912	+0.01(+0.11%)
Aug 09, 2005	6.613	6.631	6.558	6.572	305,495	-0.06(-0.84%)
Aug 08, 2005	6.631	6.646	6.602	6.628	311,724	+0.00(+0.00%)
Aug 05, 2005	6.624	6.646	6.624	6.628	112,394	+0.00(+0.00%)
Aug 04, 2005	6.631	6.646	6.620	6.628	290,329	-0.00(-0.07%)
Aug 03, 2005	6.617	6.646	6.617	6.632	245,371	+0.00(+0.07%)
Aug 02, 2005	6.591	6.639	6.576	6.628	258,912	+0.04(+0.62%)
Aug 01, 2005	6.528	6.631	6.528	6.587	303,599	+0.03(+0.51%)
Jul 29, 2005	6.565	6.580	6.506	6.554	347,744	+0.02(+0.34%)
Jul 28, 2005	6.499	6.550	6.484	6.532	325,536	+0.03(+0.51%)
Jul 27, 2005	6.532	6.572	6.491	6.499	498,325	-0.03(-0.40%)
Jul 26, 2005	6.565	6.598	6.510	6.524	451,743	-0.04(-0.62%)
Jul 25, 2005	6.620	6.620	6.554	6.565	253,767	-0.01(-0.17%)
Jul 22, 2005	6.539	6.606	6.539	6.576	296,287	+0.04(+0.56%)
Jul 21, 2005	6.572	6.572	6.521	6.539	336,369	-0.02(-0.33%)
Jul 20, 2005	6.554	6.587	6.547	6.561	192,559	-0.06(-0.90%)
Jul 19, 2005	6.602	6.628	6.558	6.620	283,287	+0.01(+0.22%)
Jul 18, 2005	6.643	6.643	6.595	6.606	197,976	-0.03(-0.50%)
Jul 15, 2005	6.628	6.639	6.598	6.639	290,329	+0.01(+0.17%)
Jul 14, 2005	6.580	6.628	6.539	6.628	355,869	+0.05(+0.79%)
Jul 13, 2005	6.535	6.587	6.495	6.576	433,326	+0.02(+0.28%)
Jul 12, 2005	6.591	6.609	6.513	6.558	324,453	-0.06(-0.84%)
Jul 11, 2005	6.620	6.628	6.565	6.613	162,497	+0.02(+0.28%)
Jul 08, 2005	6.606	6.624	6.576	6.595	272,183	+0.01(+0.11%)
Jul 07, 2005	6.628	6.635	6.572	6.587	325,536	-0.02(-0.34%)
Jul 06, 2005	6.565	6.628	6.535	6.609	296,287	+0.06(+0.96%)
Jul 05, 2005	6.550	6.550	6.465	6.547	258,100	+0.01(+0.17%)
Jul 01, 2005	6.454	6.580	6.454	6.535	451,472	+0.10(+1.55%)
Jun 30, 2005	6.417	6.462	6.395	6.436	270,558	+0.05(+0.75%)
Jun 29, 2005	6.373	6.395	6.355	6.388	410,306	-0.01(-0.12%)
Jun 28, 2005	6.321	6.406	6.318	6.395	436,035	+0.08(+1.29%)
Jun 27, 2005	6.362	6.369	6.303	6.314	553,304	-0.06(-0.93%)
Jun 24, 2005	6.403	6.425	6.362	6.373	420,868	-0.03(-0.46%)
Jun 23, 2005	6.395	6.443	6.391	6.403	420,327	-0.01(-0.23%)
Jun 22, 2005	6.499	6.513	6.403	6.417	447,951	-0.08(-1.25%)
Jun 21, 2005	6.458	6.499	6.421	6.499	282,204	-0.01(-0.23%)
Jun 20, 2005	6.550	6.561	6.480	6.513	218,830	-0.04(-0.56%)
Jun 17, 2005	6.561	6.617	6.521	6.550	269,204	-0.01(-0.11%)
Jun 16, 2005	6.484	6.558	6.480	6.558	227,225	+0.06(+0.85%)
Jun 15, 2005	6.539	6.569	6.499	6.502	314,703	-0.04(-0.62%)
Jun 14, 2005	6.539	6.580	6.539	6.543	290,329	-0.03(-0.39%)
Jun 13, 2005	6.617	6.643	6.543	6.569	339,619	-0.04(-0.61%)
Jun 10, 2005	6.532	6.613	6.521	6.609	399,202	+0.04(+0.62%)
Jun 09, 2005	6.580	6.598	6.532	6.569	263,516	-0.03(-0.50%)
Jun 08, 2005	6.643	6.646	6.580	6.602	274,350	-0.03(-0.39%)
Jun 07, 2005	6.628	6.643	6.595	6.628	254,308	+0.01(+0.11%)
Jun 06, 2005	6.646	6.661	6.595	6.620	236,433	-0.04(-0.55%)
Jun 03, 2005	6.679	6.698	6.646	6.657	212,871	-0.03(-0.50%)
Jun 02, 2005	6.687	6.739	6.635	6.691	206,642	+0.01(+0.11%)

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.