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 )

13.19 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 5.503 5.552 5.503 5.511 296,816 +0.04(+0.65%)
Aug 30, 2011 5.464 5.519 5.456 5.476 214,695 -0.04(-0.79%)
Aug 29, 2011 5.448 5.519 5.425 5.519 342,045 +0.14(+2.56%)
Aug 26, 2011 5.279 5.397 5.275 5.381 202,811 +0.05(+0.96%)
Aug 25, 2011 5.310 5.366 5.306 5.330 315,721 -0.00(-0.07%)
Aug 24, 2011 5.362 5.401 5.302 5.334 277,972 -0.06(-1.02%)
Aug 23, 2011 5.362 5.433 5.334 5.389 379,716 +0.06(+1.11%)
Aug 22, 2011 5.405 5.417 5.279 5.330 493,192 -0.04(-0.79%)
Aug 19, 2011 5.455 5.494 5.357 5.373 341,388 -0.11(-1.93%)
Aug 18, 2011 5.537 5.537 5.424 5.478 306,015 -0.11(-2.03%)
Aug 17, 2011 5.510 5.623 5.506 5.592 273,892 +0.08(+1.49%)
Aug 16, 2011 5.486 5.584 5.486 5.510 352,246 -0.04(-0.78%)
Aug 15, 2011 5.553 5.604 5.439 5.553 695,375 +0.01(+0.14%)
Aug 12, 2011 5.459 5.596 5.392 5.545 686,385 +0.08(+1.51%)
Aug 11, 2011 5.380 5.518 5.298 5.463 799,360 +0.11(+1.98%)
Aug 10, 2011 5.380 5.474 5.294 5.357 1,266,633 -0.20(-3.66%)
Aug 09, 2011 5.522 5.580 5.290 5.561 1,765,653 +0.21(+3.88%)
Aug 08, 2011 5.522 5.522 5.243 5.353 1,288,714 -0.29(-5.14%)
Aug 05, 2011 5.674 5.757 5.318 5.643 1,988,482 -0.08(-1.37%)
Aug 04, 2011 5.776 5.784 5.690 5.721 540,959 -0.11(-1.88%)
Aug 03, 2011 5.819 5.870 5.761 5.831 556,834 -0.02(-0.27%)
Aug 02, 2011 5.835 5.890 5.808 5.847 413,113 -0.03(-0.53%)
Aug 01, 2011 5.815 5.878 5.796 5.878 814,758 +0.10(+1.69%)
Jul 29, 2011 5.670 5.784 5.612 5.780 1,297,426 +0.02(+0.27%)
Jul 28, 2011 5.812 5.878 5.761 5.764 2,753,512 -0.16(-2.71%)
Jul 27, 2011 6.039 6.051 5.851 5.925 1,104,564 -0.13(-2.20%)
Jul 26, 2011 6.133 6.146 6.043 6.058 336,713 -0.05(-0.83%)
Jul 25, 2011 6.196 6.231 6.058 6.109 476,587 -0.17(-2.68%)
Jul 22, 2011 6.294 6.297 6.267 6.278 241,331 +0.03(+0.44%)
Jul 21, 2011 6.199 6.297 6.199 6.250 303,078 +0.06(+0.95%)
Jul 20, 2011 6.172 6.196 6.133 6.192 259,181 +0.04(+0.65%)
Jul 19, 2011 6.148 6.202 6.144 6.152 234,994 +0.00(+0.06%)
Jul 18, 2011 6.198 6.202 6.140 6.148 268,954 -0.07(-1.13%)
Jul 15, 2011 6.195 6.226 6.159 6.218 240,142 +0.02(+0.38%)
Jul 14, 2011 6.171 6.206 6.171 6.195 150,515 -0.00(-0.06%)
Jul 13, 2011 6.152 6.202 6.128 6.198 268,600 +0.01(+0.19%)
Jul 12, 2011 6.198 6.198 6.159 6.187 194,793 -0.04(-0.69%)
Jul 11, 2011 6.245 6.245 6.148 6.230 281,710 -0.01(-0.19%)
Jul 08, 2011 6.191 6.241 6.167 6.241 202,850 +0.02(+0.25%)
Jul 07, 2011 6.191 6.257 6.179 6.226 274,931 +0.04(+0.57%)
Jul 06, 2011 6.202 6.241 6.171 6.191 204,856 -0.03(-0.50%)
Jul 05, 2011 6.257 6.261 6.222 6.222 196,191 -0.02(-0.25%)
Jul 01, 2011 6.234 6.261 6.187 6.237 271,575 -0.01(-0.19%)
Jun 30, 2011 6.175 6.257 6.159 6.249 360,971 +0.05(+0.82%)
Jun 29, 2011 6.124 6.214 6.120 6.198 252,999 +0.09(+1.40%)
Jun 28, 2011 6.015 6.128 6.015 6.113 361,748 +0.07(+1.16%)
Jun 27, 2011 6.128 6.140 5.984 6.043 762,185 -0.09(-1.40%)
Jun 24, 2011 6.085 6.132 6.070 6.128 378,991 +0.03(+0.51%)
Jun 23, 2011 6.191 6.245 6.043 6.097 552,473 -0.09(-1.51%)
Jun 22, 2011 6.191 6.249 6.159 6.191 340,183 -0.00(-0.06%)
Jun 21, 2011 6.253 6.315 6.156 6.195 388,167 -0.07(-1.05%)
Jun 20, 2011 6.291 6.299 6.252 6.260 238,367 -0.09(-1.47%)
Jun 17, 2011 6.349 6.369 6.326 6.353 126,097 -0.01(-0.18%)
Jun 16, 2011 6.307 6.380 6.299 6.365 306,694 +0.03(+0.53%)
Jun 15, 2011 6.365 6.384 6.310 6.331 192,448 -0.08(-1.25%)
Jun 14, 2011 6.353 6.431 6.353 6.411 144,426 +0.07(+1.04%)
Jun 13, 2011 6.380 6.404 6.307 6.345 242,142 -0.01(-0.18%)
Jun 10, 2011 6.454 6.458 6.357 6.357 260,344 -0.08(-1.27%)
Jun 09, 2011 6.485 6.485 6.435 6.438 163,165 -0.02(-0.30%)
Jun 08, 2011 6.528 6.547 6.438 6.458 296,164 -0.10(-1.48%)
Jun 07, 2011 6.512 6.590 6.505 6.555 242,080 +0.03(+0.48%)
Jun 06, 2011 6.559 6.578 6.520 6.524 241,618 -0.05(-0.71%)
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.