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 )

13.13 -0.02 (-0.11%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 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 (%)
Jan 30, 2009 3.115 3.158 3.076 3.158 0 +0.08(+2.65%)
Jan 29, 2009 3.059 3.161 3.059 3.076 394,666 +0.01(+0.35%)
Jan 28, 2009 3.062 3.108 3.062 3.066 767,887 +0.03(+0.93%)
Jan 27, 2009 3.137 3.137 3.002 3.037 798,373 +0.02(+0.82%)
Jan 26, 2009 2.988 3.041 2.988 3.012 493,990 +0.01(+0.35%)
Jan 23, 2009 2.949 3.009 2.949 3.002 560,092 +0.03(+0.95%)
Jan 22, 2009 2.924 3.002 2.924 2.973 228,303 +0.02(+0.60%)
Jan 21, 2009 2.970 3.044 2.949 2.956 198,491 -0.02(-0.83%)
Jan 20, 2009 3.027 3.027 2.980 2.980 365,349 -0.04(-1.18%)
Jan 16, 2009 2.963 3.027 2.956 3.016 192,564 +0.08(+2.66%)
Jan 15, 2009 2.949 3.012 2.913 2.938 417,055 -0.04(-1.43%)
Jan 14, 2009 3.019 3.030 2.931 2.980 349,521 -0.08(-2.67%)
Jan 13, 2009 3.055 3.112 3.034 3.062 203,057 -0.02(-0.69%)
Jan 12, 2009 3.122 3.144 3.083 3.083 351,325 -0.04(-1.36%)
Jan 09, 2009 3.176 3.183 3.087 3.126 381,972 -0.02(-0.79%)
Jan 08, 2009 3.105 3.158 3.073 3.151 410,705 +0.01(+0.23%)
Jan 07, 2009 3.090 3.197 3.090 3.144 641,898 -0.04(-1.12%)
Jan 06, 2009 3.122 3.190 3.098 3.179 905,947 +0.08(+2.63%)
Jan 05, 2009 2.917 3.122 2.917 3.098 827,360 +0.14(+4.80%)
Jan 02, 2009 2.768 2.956 2.768 2.956 0 +0.19(+6.79%)
Jan 01, 2009 2.714 2.821 2.700 2.768 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.821 2.700 2.768 709,986 +0.05(+1.70%)
Dec 30, 2008 2.725 2.803 2.704 2.721 653,862 -0.03(-1.03%)
Dec 29, 2008 2.732 2.782 2.732 2.750 628,688 -0.00(-0.13%)
Dec 26, 2008 2.732 2.775 2.707 2.753 371,437 -0.01(-0.51%)
Dec 24, 2008 2.814 2.835 2.750 2.768 268,299 -0.01(-0.51%)
Dec 23, 2008 2.682 2.800 2.682 2.782 787,753 +0.10(+3.70%)
Dec 22, 2008 2.750 2.757 2.679 2.682 337,859 -0.04(-1.56%)
Dec 19, 2008 2.732 2.771 2.704 2.725 540,603 +0.02(+0.92%)
Dec 18, 2008 2.580 2.718 2.580 2.700 801,831 +0.11(+4.10%)
Dec 17, 2008 2.509 2.594 2.470 2.594 943,293 +0.09(+3.39%)
Dec 16, 2008 2.427 2.512 2.416 2.509 915,955 +0.10(+4.12%)
Dec 15, 2008 2.430 2.438 2.377 2.409 705,942 -0.02(-1.02%)
Dec 12, 2008 2.420 2.484 2.374 2.434 474,391 -0.03(-1.29%)
Dec 11, 2008 2.484 2.519 2.438 2.466 298,145 -0.04(-1.70%)
Dec 10, 2008 2.484 2.576 2.445 2.509 856,817 +0.04(+1.58%)
Dec 09, 2008 2.505 2.551 2.399 2.470 609,746 -0.05(-1.97%)
Dec 08, 2008 2.548 2.629 2.519 2.519 366,189 -0.04(-1.58%)
Dec 05, 2008 2.587 2.587 2.505 2.560 456,943 -0.07(-2.64%)
Dec 04, 2008 2.697 2.697 2.619 2.629 224,020 -0.07(-2.63%)
Dec 03, 2008 2.690 2.718 2.638 2.700 317,817 +0.00(+0.00%)
Dec 02, 2008 2.626 2.757 2.622 2.700 729,264 +0.08(+3.12%)
Dec 01, 2008 2.587 2.750 2.587 2.619 340,460 -0.11(-4.16%)
Nov 28, 2008 2.839 2.839 2.732 2.732 167,227 -0.05(-1.66%)
Nov 26, 2008 2.668 2.789 2.668 2.778 380,796 +0.10(+3.57%)
Nov 25, 2008 2.647 2.700 2.626 2.682 548,556 +0.05(+1.89%)
Nov 24, 2008 2.519 2.650 2.501 2.633 514,781 +0.15(+6.15%)
Nov 21, 2008 2.562 2.643 2.402 2.480 806,180 -0.10(-3.85%)
Nov 20, 2008 2.686 2.704 2.580 2.580 657,959 -0.24(-8.44%)
Nov 19, 2008 2.885 2.885 2.717 2.817 550,025 -0.10(-3.29%)
Nov 18, 2008 3.051 3.069 2.909 2.913 401,647 -0.12(-3.98%)
Nov 17, 2008 3.105 3.197 3.034 3.034 271,825 -0.11(-3.39%)
Nov 14, 2008 3.169 3.215 3.108 3.140 670,772 -0.05(-1.56%)
Nov 13, 2008 3.105 3.204 3.069 3.190 702,171 +0.07(+2.39%)
Nov 12, 2008 3.193 3.197 3.105 3.115 347,202 -0.08(-2.55%)
Nov 11, 2008 3.286 3.314 3.193 3.197 420,183 -0.16(-4.66%)
Nov 10, 2008 3.417 3.431 3.318 3.353 469,983 -0.10(-2.78%)
Nov 07, 2008 3.470 3.502 3.420 3.449 277,115 -0.03(-0.82%)
Nov 06, 2008 3.452 3.477 3.410 3.477 436,941 +0.02(+0.45%)
Nov 05, 2008 3.548 3.566 3.442 3.462 902,635 -0.05(-1.36%)
Nov 04, 2008 3.459 3.530 3.459 3.509 508,916 +0.05(+1.44%)
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.