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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.383	4.383	4.327	4.353	273,385	-0.01(-0.34%)
Aug 28, 2009	4.320	4.368	4.320	4.368	310,318	+0.05(+1.11%)
Aug 27, 2009	4.324	4.331	4.302	4.320	180,653	+0.02(+0.43%)
Aug 26, 2009	4.257	4.320	4.257	4.302	501,927	+0.02(+0.56%)
Aug 25, 2009	4.283	4.291	4.246	4.278	532,463	+0.04(+1.00%)
Aug 24, 2009	4.239	4.276	4.231	4.235	497,096	+0.00(+0.00%)
Aug 21, 2009	4.272	4.273	4.202	4.235	622,238	-0.01(-0.26%)
Aug 20, 2009	4.309	4.309	4.195	4.246	406,707	-0.04(-0.86%)
Aug 19, 2009	4.342	4.357	4.183	4.283	662,941	-0.05(-1.19%)
Aug 18, 2009	4.305	4.368	4.272	4.335	427,474	+0.09(+2.09%)
Aug 17, 2009	4.409	4.409	4.235	4.246	376,769	-0.17(-3.77%)
Aug 14, 2009	4.468	4.468	4.405	4.412	279,162	-0.02(-0.42%)
Aug 13, 2009	4.483	4.483	4.394	4.431	340,540	+0.03(+0.59%)
Aug 12, 2009	4.409	4.423	4.387	4.405	276,681	+0.02(+0.42%)
Aug 11, 2009	4.508	4.516	4.353	4.387	641,637	-0.11(-2.46%)
Aug 10, 2009	4.505	4.516	4.435	4.497	248,878	+0.02(+0.41%)
Aug 07, 2009	4.479	4.508	4.409	4.479	392,651	+0.07(+1.59%)
Aug 06, 2009	4.505	4.508	4.361	4.409	371,130	-0.03(-0.58%)
Aug 05, 2009	4.231	4.460	4.224	4.435	430,656	+0.00(+0.08%)
Aug 04, 2009	4.387	4.438	4.372	4.431	409,618	+0.04(+0.84%)
Aug 03, 2009	4.494	4.519	4.390	4.394	702,504	-0.04(-1.00%)
Jul 31, 2009	4.346	4.438	4.342	4.438	713,767	+0.15(+3.44%)
Jul 30, 2009	4.279	4.327	4.265	4.291	488,678	+0.07(+1.57%)
Jul 29, 2009	4.224	4.276	4.187	4.224	568,421	+0.06(+1.33%)
Jul 28, 2009	4.191	4.198	4.128	4.169	378,703	-0.00(-0.09%)
Jul 27, 2009	4.117	4.172	4.102	4.172	407,698	+0.08(+1.99%)
Jul 24, 2009	4.069	4.091	4.062	4.091	454	+0.02(+0.54%)
Jul 23, 2009	3.999	4.080	3.988	4.069	453,668	+0.08(+2.04%)
Jul 22, 2009	3.988	3.991	3.966	3.988	242,790	+0.01(+0.28%)
Jul 21, 2009	3.980	3.995	3.899	3.977	862,875	+0.03(+0.75%)
Jul 20, 2009	3.977	3.977	3.936	3.947	395,562	-0.00(-0.09%)
Jul 17, 2009	3.991	3.995	3.940	3.951	389,994	-0.01(-0.28%)
Jul 16, 2009	4.021	4.021	3.943	3.962	676,940	-0.04(-1.01%)
Jul 15, 2009	3.951	4.003	3.929	4.003	516,027	+0.07(+1.88%)
Jul 14, 2009	3.892	3.932	3.877	3.929	333,948	+0.03(+0.85%)
Jul 13, 2009	3.881	3.907	3.862	3.895	254,425	+0.05(+1.34%)
Jul 10, 2009	3.888	3.888	3.844	3.844	334,707	-0.01(-0.29%)
Jul 09, 2009	3.907	3.907	3.844	3.855	262,300	+0.01(+0.19%)
Jul 08, 2009	3.877	3.877	3.828	3.847	279,582	+0.00(+0.00%)
Jul 07, 2009	3.855	3.881	3.833	3.847	174,774	+0.01(+0.39%)
Jul 06, 2009	3.881	3.881	3.829	3.833	297,424	-0.04(-0.95%)
Jul 02, 2009	3.888	3.910	3.862	3.870	332,824	-0.08(-1.96%)
Jul 01, 2009	3.914	3.950	3.907	3.947	233,647	+0.04(+1.04%)
Jun 30, 2009	3.958	3.958	3.877	3.907	388,913	-0.01(-0.19%)
Jun 29, 2009	3.881	3.914	3.855	3.914	293,132	+0.06(+1.63%)
Jun 26, 2009	3.914	3.914	3.851	3.851	152,371	-0.05(-1.32%)
Jun 25, 2009	3.847	3.903	3.844	3.903	421,916	+0.07(+1.93%)
Jun 24, 2009	3.799	3.833	3.751	3.829	416,142	+0.05(+1.27%)
Jun 23, 2009	3.818	3.818	3.763	3.781	317,872	-0.02(-0.58%)
Jun 22, 2009	3.844	3.853	3.799	3.803	588,736	-0.06(-1.44%)
Jun 19, 2009	3.870	3.881	3.840	3.859	399,275	-0.02(-0.48%)
Jun 18, 2009	3.870	3.895	3.867	3.877	183,159	-0.01(-0.19%)
Jun 17, 2009	3.895	3.966	3.855	3.884	464,439	+0.01(+0.38%)
Jun 16, 2009	3.873	3.910	3.844	3.870	417,277	-0.00(-0.10%)
Jun 15, 2009	3.925	3.925	3.851	3.873	440,390	-0.07(-1.78%)
Jun 12, 2009	3.929	3.958	3.888	3.943	404,375	+0.03(+0.85%)
Jun 11, 2009	3.866	3.914	3.851	3.910	596,696	+0.07(+1.92%)
Jun 10, 2009	3.840	3.877	3.803	3.836	959,989	-0.00(-0.10%)
Jun 09, 2009	3.870	3.870	3.807	3.840	453,452	+0.05(+1.36%)
Jun 08, 2009	3.799	3.822	3.781	3.789	513,281	-0.06(-1.53%)
Jun 05, 2009	3.969	3.988	3.844	3.847	246,097	-0.07(-1.70%)
Jun 04, 2009	3.888	3.921	3.847	3.914	305,335	+0.05(+1.24%)
Jun 03, 2009	3.873	3.884	3.833	3.866	281,369	+0.00(+0.00%)
Jun 02, 2009	3.888	3.918	3.859	3.866	390,411	-0.06(-1.51%)

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.