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 )

13.24 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2008 4.849 4.863 4.827 4.827 142,243 -0.01(-0.22%)
Aug 28, 2008 4.813 4.884 4.813 4.838 298,073 +0.02(+0.45%)
Aug 27, 2008 4.827 4.849 4.813 4.816 199,975 -0.04(-0.81%)
Aug 26, 2008 4.827 4.859 4.816 4.856 279,720 +0.02(+0.44%)
Aug 25, 2008 4.813 4.849 4.809 4.834 153,176 -0.01(-0.22%)
Aug 22, 2008 4.795 4.845 4.785 4.845 158,792 +0.06(+1.20%)
Aug 21, 2008 4.795 4.806 4.666 4.788 464,627 -0.05(-0.96%)
Aug 20, 2008 4.788 4.845 4.788 4.834 175,565 -0.02(-0.37%)
Aug 19, 2008 4.870 4.877 4.845 4.852 117,414 -0.01(-0.22%)
Aug 18, 2008 4.884 4.899 4.852 4.863 96,830 -0.03(-0.51%)
Aug 15, 2008 4.895 4.895 4.859 4.888 0 +0.00(+0.07%)
Aug 14, 2008 4.870 4.906 4.866 4.884 134,952 +0.01(+0.29%)
Aug 13, 2008 4.888 4.906 4.870 4.870 124,404 +0.01(+0.15%)
Aug 12, 2008 4.895 4.895 4.863 4.863 181,831 -0.03(-0.66%)
Aug 11, 2008 4.870 4.924 4.870 4.895 138,577 +0.00(+0.07%)
Aug 08, 2008 4.834 4.906 4.816 4.891 171,837 +0.05(+0.96%)
Aug 07, 2008 4.909 4.909 4.841 4.845 289,453 -0.06(-1.31%)
Aug 06, 2008 4.917 4.949 4.906 4.909 456,752 -0.03(-0.51%)
Aug 05, 2008 4.931 4.955 4.917 4.934 231,364 -0.00(-0.07%)
Aug 04, 2008 4.945 4.970 4.920 4.938 228,247 -0.03(-0.65%)
Aug 01, 2008 4.906 4.970 4.899 4.970 82,032 +0.08(+1.54%)
Jul 31, 2008 4.909 4.934 4.895 4.895 235,941 -0.02(-0.44%)
Jul 30, 2008 4.949 4.970 4.917 4.917 225,396 -0.01(-0.29%)
Jul 29, 2008 4.931 4.999 4.920 4.931 273,990 +0.03(+0.51%)
Jul 28, 2008 4.952 5.006 4.906 4.906 365,632 -0.03(-0.51%)
Jul 25, 2008 4.963 4.963 4.931 4.931 83,473 -0.01(-0.14%)
Jul 24, 2008 4.981 4.995 4.931 4.938 147,851 -0.07(-1.36%)
Jul 23, 2008 4.995 5.017 4.952 5.006 585,851 +0.01(+0.14%)
Jul 22, 2008 4.927 4.999 4.899 4.999 443,574 +0.04(+0.72%)
Jul 21, 2008 4.956 4.963 4.942 4.963 177,450 +0.01(+0.22%)
Jul 18, 2008 4.945 4.960 4.934 4.952 129,417 -0.00(-0.07%)
Jul 17, 2008 4.870 4.956 4.870 4.956 297,562 +0.11(+2.22%)
Jul 16, 2008 4.763 4.856 4.763 4.849 235,684 +0.09(+1.80%)
Jul 15, 2008 4.845 4.863 4.723 4.763 485,030 -0.15(-3.06%)
Jul 14, 2008 4.985 4.985 4.913 4.913 227,859 -0.06(-1.30%)
Jul 11, 2008 4.960 5.006 4.952 4.977 235,039 -0.04(-0.71%)
Jul 10, 2008 5.006 5.049 4.981 5.013 308,152 -0.02(-0.36%)
Jul 09, 2008 4.960 5.085 4.960 5.031 315,438 +0.07(+1.44%)
Jul 08, 2008 4.995 5.003 4.956 4.960 549,938 -0.05(-0.93%)
Jul 07, 2008 5.085 5.121 4.988 5.006 285,236 -0.09(-1.69%)
Jul 04, 2008 5.099 5.142 5.088 5.092 472,343 +0.00(+0.00%)
Jul 03, 2008 5.099 5.142 5.088 5.092 472,343 -0.03(-0.63%)
Jul 02, 2008 5.124 5.139 5.096 5.124 310,805 -0.00(-0.07%)
Jul 01, 2008 5.114 5.139 5.096 5.128 285,250 +0.01(+0.14%)
Jun 30, 2008 5.124 5.146 5.110 5.121 174,512 +0.00(+0.07%)
Jun 27, 2008 5.199 5.209 5.117 5.117 235,516 -0.06(-1.24%)
Jun 26, 2008 5.246 5.246 5.182 5.182 260,387 -0.07(-1.30%)
Jun 25, 2008 5.192 5.275 5.192 5.250 264,054 +0.02(+0.34%)
Jun 24, 2008 5.307 5.307 5.210 5.232 326,686 -0.07(-1.28%)
Jun 23, 2008 5.318 5.332 5.300 5.300 159,086 -0.02(-0.34%)
Jun 20, 2008 5.321 5.321 5.300 5.318 99,246 -0.00(-0.07%)
Jun 19, 2008 5.371 5.371 5.307 5.321 191,977 -0.05(-0.93%)
Jun 18, 2008 5.389 5.401 5.364 5.371 188,171 -0.01(-0.20%)
Jun 17, 2008 5.339 5.386 5.339 5.382 149,884 +0.05(+1.01%)
Jun 16, 2008 5.339 5.343 5.321 5.328 151,948 -0.01(-0.13%)
Jun 13, 2008 5.339 5.364 5.336 5.336 140,104 +0.00(+0.00%)
Jun 12, 2008 5.336 5.364 5.325 5.336 266,361 +0.01(+0.27%)
Jun 11, 2008 5.353 5.378 5.321 5.321 287,369 -0.04(-0.67%)
Jun 10, 2008 5.357 5.375 5.353 5.357 238,496 +0.00(+0.07%)
Jun 09, 2008 5.393 5.400 5.353 5.353 136,181 -0.04(-0.66%)
Jun 06, 2008 5.389 5.404 5.378 5.389 145,846 -0.01(-0.20%)
Jun 05, 2008 5.386 5.418 5.378 5.400 234,693 +0.01(+0.20%)
Jun 04, 2008 5.371 5.396 5.371 5.389 206,976 +0.00(+0.07%)
Jun 03, 2008 5.407 5.407 5.371 5.386 227,208 -0.03(-0.46%)
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.