Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.419 6.419 6.246 6.259 914,820 -0.11(-1.80%)
Mar 29, 2012 6.374 6.374 6.300 6.374 261,714 +0.00(+0.00%)
Mar 28, 2012 6.444 6.444 6.366 6.374 204,784 -0.05(-0.83%)
Mar 27, 2012 6.444 6.468 6.394 6.427 277,121 +0.00(+0.06%)
Mar 26, 2012 6.419 6.448 6.386 6.423 452,703 +0.00(+0.00%)
Mar 23, 2012 6.390 6.439 6.366 6.423 442,977 +0.06(+0.90%)
Mar 22, 2012 6.382 6.390 6.316 6.366 280,486 -0.02(-0.26%)
Mar 21, 2012 6.271 6.382 6.271 6.382 241,127 +0.09(+1.42%)
Mar 20, 2012 6.293 6.350 6.268 6.293 331,397 +0.02(+0.39%)
Mar 19, 2012 6.207 6.334 6.183 6.268 409,733 +0.06(+0.92%)
Mar 16, 2012 6.178 6.256 6.150 6.211 428,833 +0.01(+0.14%)
Mar 15, 2012 6.215 6.215 6.166 6.202 310,441 -0.00(-0.08%)
Mar 14, 2012 6.207 6.252 6.187 6.207 367,978 -0.01(-0.13%)
Mar 13, 2012 6.219 6.244 6.183 6.215 416,844 -0.02(-0.33%)
Mar 12, 2012 6.256 6.289 6.215 6.236 329,098 -0.05(-0.84%)
Mar 09, 2012 6.358 6.366 6.248 6.289 375,295 -0.07(-1.09%)
Mar 08, 2012 6.309 6.358 6.272 6.358 318,987 +0.08(+1.24%)
Mar 07, 2012 6.264 6.297 6.219 6.281 298,796 +0.05(+0.79%)
Mar 06, 2012 6.342 6.342 6.203 6.232 425,542 -0.12(-1.86%)
Mar 05, 2012 6.289 6.350 6.289 6.350 253,420 +0.08(+1.24%)
Mar 02, 2012 6.232 6.277 6.228 6.272 183,227 +0.06(+0.92%)
Mar 01, 2012 6.195 6.228 6.178 6.215 278,364 +0.04(+0.66%)
Feb 29, 2012 6.236 6.244 6.170 6.174 225,888 -0.04(-0.59%)
Feb 28, 2012 6.240 6.244 6.207 6.211 320,520 -0.02(-0.26%)
Feb 27, 2012 6.256 6.264 6.219 6.228 331,466 -0.02(-0.26%)
Feb 24, 2012 6.281 6.281 6.244 6.244 247,349 -0.02(-0.26%)
Feb 23, 2012 6.338 6.362 6.256 6.260 435,548 -0.09(-1.35%)
Feb 22, 2012 6.317 6.346 6.281 6.346 316,043 +0.04(+0.71%)
Feb 21, 2012 6.326 6.372 6.293 6.301 241,183 -0.00(-0.00%)
Feb 17, 2012 6.366 6.383 6.285 6.301 377,166 -0.00(-0.03%)
Feb 16, 2012 6.315 6.340 6.291 6.303 288,155 +0.02(+0.39%)
Feb 15, 2012 6.226 6.295 6.206 6.279 309,998 +0.09(+1.51%)
Feb 14, 2012 6.185 6.185 6.137 6.185 202,693 +0.03(+0.46%)
Feb 13, 2012 6.197 6.210 6.149 6.157 330,403 -0.02(-0.33%)
Feb 10, 2012 6.193 6.202 6.145 6.177 151,256 -0.02(-0.26%)
Feb 09, 2012 6.193 6.238 6.181 6.193 184,559 -0.01(-0.13%)
Feb 08, 2012 6.161 6.238 6.161 6.202 365,178 +0.04(+0.59%)
Feb 07, 2012 6.161 6.202 6.145 6.165 349,956 +0.02(+0.26%)
Feb 06, 2012 6.189 6.202 6.132 6.149 202,605 -0.03(-0.53%)
Feb 03, 2012 6.238 6.254 6.149 6.181 308,666 -0.04(-0.72%)
Feb 02, 2012 6.214 6.246 6.161 6.226 573,973 +0.04(+0.72%)
Feb 01, 2012 6.250 6.250 6.176 6.181 451,179 -0.04(-0.72%)
Jan 31, 2012 6.417 6.417 6.124 6.226 393,647 +0.03(+0.46%)
Jan 30, 2012 6.145 6.210 6.145 6.197 388,858 -0.02(-0.33%)
Jan 27, 2012 6.165 6.246 6.153 6.218 512,192 +0.07(+1.19%)
Jan 26, 2012 6.181 6.181 6.116 6.145 327,064 -0.02(-0.39%)
Jan 25, 2012 6.100 6.169 6.096 6.169 372,223 +0.07(+1.20%)
Jan 24, 2012 6.076 6.100 6.067 6.096 253,146 +0.02(+0.40%)
Jan 23, 2012 6.072 6.092 6.051 6.072 282,425 +0.05(+0.81%)
Jan 20, 2012 6.088 6.088 6.015 6.023 260,355 -0.05(-0.87%)
Jan 19, 2012 6.047 6.080 6.047 6.076 261,363 +0.03(+0.54%)
Jan 18, 2012 6.003 6.055 6.003 6.043 205,537 +0.02(+0.27%)
Jan 17, 2012 6.063 6.063 6.019 6.027 253,811 +0.02(+0.34%)
Jan 13, 2012 6.039 6.039 5.982 6.007 261,269 -0.01(-0.14%)
Jan 12, 2012 6.003 6.031 5.973 6.015 309,449 +0.02(+0.27%)
Jan 11, 2012 6.003 6.027 5.954 5.998 344,758 -0.02(-0.27%)
Jan 10, 2012 6.011 6.034 5.974 6.015 324,621 +0.06(+1.02%)
Jan 09, 2012 6.019 6.019 5.954 5.954 341,656 -0.03(-0.54%)
Jan 06, 2012 6.072 6.072 5.970 5.986 428,400 +0.00(+0.07%)
Jan 05, 2012 6.027 6.088 5.958 5.982 662,198 -0.01(-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.