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 (%)
Aug 31, 2010 5.602 5.613 5.583 5.613 162,902 +0.01(+0.26%)
Aug 30, 2010 5.605 5.605 5.565 5.598 191,664 +0.01(+0.13%)
Aug 27, 2010 5.591 5.591 5.539 5.591 229,920 +0.06(+1.13%)
Aug 26, 2010 5.561 5.580 5.527 5.528 184,197 -0.05(-0.93%)
Aug 25, 2010 5.550 5.580 5.521 5.580 243,180 +0.04(+0.73%)
Aug 24, 2010 5.550 5.587 5.532 5.539 166,151 -0.05(-0.92%)
Aug 23, 2010 5.583 5.605 5.565 5.591 141,919 +0.03(+0.52%)
Aug 20, 2010 5.565 5.583 5.550 5.562 185,474 +0.01(+0.26%)
Aug 19, 2010 5.485 5.551 5.485 5.548 151,803 +0.05(+0.87%)
Aug 18, 2010 5.471 5.507 5.467 5.500 174,893 +0.03(+0.47%)
Aug 17, 2010 5.537 5.548 5.471 5.474 216,512 -0.05(-0.98%)
Aug 16, 2010 5.526 5.551 5.511 5.529 130,363 +0.00(+0.06%)
Aug 13, 2010 5.526 5.526 5.482 5.526 98,478 +0.03(+0.60%)
Aug 12, 2010 5.456 5.493 5.445 5.493 210,288 -0.04(-0.66%)
Aug 11, 2010 5.500 5.540 5.482 5.529 163,953 +0.01(+0.20%)
Aug 10, 2010 5.628 5.628 5.507 5.518 231,921 -0.10(-1.83%)
Aug 09, 2010 5.654 5.654 5.595 5.621 149,452 -0.01(-0.13%)
Aug 06, 2010 5.628 5.661 5.581 5.628 180,345 +0.00(+0.07%)
Aug 05, 2010 5.658 5.663 5.599 5.625 215,756 -0.04(-0.71%)
Aug 04, 2010 5.716 5.716 5.658 5.665 163,828 -0.04(-0.64%)
Aug 03, 2010 5.727 5.727 5.676 5.702 136,323 -0.02(-0.38%)
Aug 02, 2010 5.746 5.753 5.675 5.724 294,991 +0.00(+0.06%)
Jul 30, 2010 5.720 5.727 5.643 5.720 197,592 +0.07(+1.17%)
Jul 29, 2010 5.691 5.691 5.647 5.654 208,960 -0.01(-0.19%)
Jul 28, 2010 5.639 5.665 5.625 5.665 169,569 +0.03(+0.56%)
Jul 27, 2010 5.683 5.683 5.595 5.633 195,986 -0.04(-0.75%)
Jul 26, 2010 5.676 5.691 5.646 5.676 151,293 +0.02(+0.32%)
Jul 23, 2010 5.636 5.665 5.595 5.658 210,741 +0.04(+0.78%)
Jul 22, 2010 5.595 5.632 5.566 5.614 182,873 +0.07(+1.26%)
Jul 21, 2010 5.504 5.559 5.478 5.544 174,803 +0.05(+0.83%)
Jul 20, 2010 5.432 5.509 5.432 5.498 130,971 +0.04(+0.67%)
Jul 19, 2010 5.491 5.491 5.424 5.462 194,063 -0.01(-0.20%)
Jul 16, 2010 5.473 5.513 5.440 5.473 122,805 +0.03(+0.47%)
Jul 15, 2010 5.520 5.520 5.432 5.447 186,515 -0.05(-0.99%)
Jul 14, 2010 5.494 5.531 5.443 5.502 261,037 +0.03(+0.60%)
Jul 13, 2010 5.483 5.483 5.450 5.469 151,372 +0.02(+0.40%)
Jul 12, 2010 5.414 5.469 5.396 5.447 211,930 +0.06(+1.08%)
Jul 09, 2010 5.389 5.414 5.345 5.389 149,188 +0.04(+0.82%)
Jul 08, 2010 5.374 5.392 5.323 5.345 189,307 -0.02(-0.41%)
Jul 07, 2010 5.381 5.403 5.290 5.367 234,456 -0.03(-0.54%)
Jul 06, 2010 5.498 5.498 5.345 5.396 149,260 -0.03(-0.60%)
Jul 02, 2010 5.429 5.429 5.384 5.429 107,342 +0.04(+0.81%)
Jul 01, 2010 5.403 5.451 5.312 5.385 256,747 +0.00(+0.07%)
Jun 30, 2010 5.389 5.451 5.367 5.381 200,731 -0.01(-0.20%)
Jun 29, 2010 5.429 5.447 5.378 5.392 312,744 -0.05(-0.87%)
Jun 25, 2010 5.440 5.487 5.400 5.440 228,842 -0.04(-0.67%)
Jun 24, 2010 5.549 5.549 5.443 5.476 198,301 -0.07(-1.31%)
Jun 23, 2010 5.527 5.549 5.487 5.549 160,066 +0.03(+0.55%)
Jun 22, 2010 5.586 5.593 5.498 5.518 165,330 -0.07(-1.20%)
Jun 21, 2010 5.556 5.586 5.538 5.586 205,226 +0.08(+1.41%)
Jun 18, 2010 5.508 5.515 5.479 5.508 137,443 +0.03(+0.60%)
Jun 17, 2010 5.475 5.475 5.424 5.475 157,396 +0.03(+0.53%)
Jun 16, 2010 5.472 5.472 5.435 5.446 158,301 -0.01(-0.18%)
Jun 15, 2010 5.475 5.475 5.435 5.456 212,951 +0.02(+0.32%)
Jun 14, 2010 5.479 5.479 5.388 5.439 134,989 +0.06(+1.08%)
Jun 11, 2010 5.352 5.392 5.334 5.381 142,118 +0.02(+0.41%)
Jun 10, 2010 5.377 5.377 5.301 5.359 135,149 +0.04(+0.82%)
Jun 09, 2010 5.352 5.356 5.290 5.316 148,665 +0.00(+0.07%)
Jun 08, 2010 5.316 5.327 5.265 5.312 183,009 +0.02(+0.34%)
Jun 07, 2010 5.330 5.334 5.276 5.294 212,129 -0.01(-0.20%)
Jun 04, 2010 5.305 5.381 5.258 5.305 167,882 -0.07(-1.35%)
Jun 03, 2010 5.399 5.399 5.279 5.377 179,981 +0.00(+0.00%)
Jun 02, 2010 5.515 5.530 5.334 5.377 166,299 +0.02(+0.34%)
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.