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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	8.798	8.798	8.732	8.780	393,764	-0.01(-0.07%)
Aug 30, 2017	8.798	8.798	8.756	8.786	148,159	-0.01(-0.14%)
Aug 29, 2017	8.810	8.821	8.785	8.798	85,316	-0.03(-0.34%)
Aug 28, 2017	8.804	8.828	8.744	8.828	228,425	+0.02(+0.27%)
Aug 25, 2017	8.822	8.827	8.780	8.804	104,916	-0.01(-0.14%)
Aug 24, 2017	8.810	8.834	8.792	8.816	134,993	+0.00(+0.00%)
Aug 23, 2017	8.798	8.840	8.774	8.816	253,393	+0.02(+0.27%)
Aug 22, 2017	8.882	8.882	8.786	8.792	280,417	-0.04(-0.48%)
Aug 21, 2017	8.870	8.870	8.811	8.835	92,183	-0.01(-0.07%)
Aug 18, 2017	8.829	8.852	8.817	8.841	95,316	+0.02(+0.27%)
Aug 17, 2017	8.900	8.900	8.817	8.817	94,926	-0.05(-0.60%)
Aug 16, 2017	8.888	8.894	8.858	8.870	74,929	+0.02(+0.20%)
Aug 15, 2017	8.906	8.918	8.852	8.852	111,228	-0.04(-0.40%)
Aug 14, 2017	8.924	8.936	8.870	8.888	92,532	-0.03(-0.33%)
Aug 11, 2017	8.751	8.918	8.751	8.918	265,188	+0.10(+1.08%)
Aug 10, 2017	8.930	8.930	8.811	8.823	151,900	-0.12(-1.33%)
Aug 09, 2017	8.966	9.019	8.888	8.942	234,884	-0.04(-0.40%)
Aug 08, 2017	8.995	9.013	8.977	8.977	69,793	-0.02(-0.20%)
Aug 07, 2017	8.995	9.037	8.995	8.995	105,801	+0.00(+0.00%)
Aug 04, 2017	9.013	9.031	8.995	8.995	67,452	-0.02(-0.20%)
Aug 03, 2017	9.001	9.067	9.001	9.013	89,201	+0.01(+0.13%)
Aug 02, 2017	9.067	9.097	8.995	9.001	198,979	-0.07(-0.72%)
Aug 01, 2017	9.085	9.120	9.067	9.067	136,209	-0.03(-0.33%)
Jul 31, 2017	9.097	9.126	9.055	9.097	138,942	+0.01(+0.07%)
Jul 28, 2017	9.085	9.102	9.067	9.091	165,217	-0.01(-0.07%)
Jul 27, 2017	9.097	9.102	9.049	9.097	319,963	+0.01(+0.07%)
Jul 26, 2017	9.037	9.091	9.004	9.091	107,177	+0.05(+0.53%)
Jul 25, 2017	8.942	9.043	8.942	9.043	120,369	+0.10(+1.06%)
Jul 24, 2017	9.007	9.012	8.942	8.948	71,547	-0.06(-0.66%)
Jul 21, 2017	9.031	9.055	8.983	9.007	140,016	-0.02(-0.20%)
Jul 20, 2017	9.067	9.091	9.001	9.025	105,482	-0.02(-0.27%)
Jul 19, 2017	9.055	9.073	9.032	9.050	103,666	-0.01(-0.07%)
Jul 18, 2017	9.055	9.067	9.014	9.055	111,338	+0.01(+0.13%)
Jul 17, 2017	9.032	9.049	8.996	9.044	67,184	+0.01(+0.13%)
Jul 14, 2017	9.026	9.067	8.996	9.032	117,708	-0.01(-0.07%)
Jul 13, 2017	9.055	9.055	9.014	9.038	92,691	+0.02(+0.20%)
Jul 12, 2017	8.984	9.044	8.972	9.020	152,659	+0.05(+0.53%)
Jul 11, 2017	8.943	9.008	8.943	8.972	85,037	+0.01(+0.07%)
Jul 10, 2017	8.949	8.987	8.943	8.967	94,662	-0.02(-0.26%)
Jul 07, 2017	8.972	8.990	8.925	8.990	60,028	+0.05(+0.53%)
Jul 06, 2017	8.967	8.967	8.919	8.943	117,997	-0.02(-0.20%)
Jul 05, 2017	9.020	9.020	8.943	8.961	81,127	-0.08(-0.85%)
Jul 03, 2017	9.008	9.038	8.978	9.038	68,225	+0.07(+0.73%)
Jun 30, 2017	8.872	8.978	8.862	8.972	162,221	+0.11(+1.27%)
Jun 29, 2017	8.884	8.884	8.818	8.860	122,299	-0.01(-0.07%)
Jun 28, 2017	8.836	8.878	8.797	8.866	142,153	+0.04(+0.47%)
Jun 27, 2017	8.818	8.848	8.777	8.824	128,517	+0.01(+0.07%)
Jun 26, 2017	8.961	8.984	8.795	8.818	220,301	-0.14(-1.52%)
Jun 23, 2017	8.889	8.961	8.872	8.955	82,938	+0.04(+0.47%)
Jun 22, 2017	9.026	9.026	8.866	8.913	173,198	-0.08(-0.86%)
Jun 21, 2017	8.996	9.014	8.978	8.990	121,847	-0.01(-0.07%)
Jun 20, 2017	8.949	9.008	8.949	8.996	149,130	+0.04(+0.39%)
Jun 19, 2017	8.984	8.985	8.949	8.961	77,126	-0.01(-0.07%)
Jun 16, 2017	9.014	9.014	8.949	8.967	74,314	-0.01(-0.13%)
Jun 15, 2017	9.014	9.014	8.937	8.978	147,320	+0.01(+0.13%)
Jun 14, 2017	8.978	8.990	8.955	8.967	108,712	-0.04(-0.39%)
Jun 13, 2017	8.973	9.020	8.961	9.002	91,949	+0.02(+0.20%)
Jun 12, 2017	9.014	9.014	8.967	8.984	139,512	+0.01(+0.07%)
Jun 09, 2017	8.961	9.014	8.961	8.978	76,562	-0.01(-0.07%)
Jun 08, 2017	8.943	8.996	8.925	8.984	108,724	+0.02(+0.26%)
Jun 07, 2017	9.020	9.020	8.925	8.961	74,266	-0.02(-0.26%)
Jun 06, 2017	8.955	8.984	8.919	8.984	87,799	+0.03(+0.33%)
Jun 05, 2017	8.919	8.955	8.908	8.955	121,031	+0.05(+0.53%)
Jun 02, 2017	8.973	8.973	8.890	8.908	90,943	-0.02(-0.20%)

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.