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 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2010 5.755 5.755 5.603 5.634 904,853 -0.12(-2.16%)
Jan 28, 2010 5.762 5.766 5.695 5.759 570,435 +0.03(+0.49%)
Jan 27, 2010 5.744 5.762 5.677 5.730 727,914 -0.01(-0.19%)
Jan 26, 2010 5.744 5.773 5.705 5.741 841,032 +0.02(+0.37%)
Jan 25, 2010 5.642 5.742 5.624 5.720 672,195 +0.12(+2.09%)
Jan 22, 2010 5.567 5.620 5.542 5.603 512,631 +0.06(+1.15%)
Jan 21, 2010 5.553 5.581 5.500 5.539 641,545 +0.00(+0.06%)
Jan 20, 2010 5.468 5.539 5.432 5.535 397,743 +0.07(+1.36%)
Jan 19, 2010 5.425 5.468 5.393 5.461 496,918 +0.05(+0.85%)
Jan 15, 2010 5.404 5.415 5.415 5.415 339,612 -0.01(-0.13%)
Jan 14, 2010 5.407 5.422 5.386 5.422 344,186 +0.03(+0.53%)
Jan 13, 2010 5.329 5.393 5.329 5.393 376,056 +0.05(+1.00%)
Jan 12, 2010 5.308 5.365 5.301 5.340 754,607 +0.04(+0.74%)
Jan 11, 2010 5.290 5.326 5.287 5.301 224,527 +0.04(+0.67%)
Jan 08, 2010 5.244 5.290 5.241 5.266 277,453 +0.03(+0.59%)
Jan 07, 2010 5.219 5.237 5.212 5.235 160,815 +0.03(+0.57%)
Jan 06, 2010 5.205 5.230 5.191 5.205 319,683 +0.01(+0.14%)
Jan 05, 2010 5.145 5.212 5.145 5.198 443,919 +0.02(+0.48%)
Jan 04, 2010 5.230 5.234 5.152 5.173 520,531 +0.00(+0.00%)
Dec 31, 2009 5.251 5.173 5.173 5.173 443,891 -0.06(-1.22%)
Dec 30, 2009 5.290 5.308 5.234 5.237 468,583 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,266 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.297 5.312 586,026 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,785 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,441 -0.00(-0.07%)
Dec 22, 2009 5.290 5.319 5.251 5.290 481,742 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,326 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,341 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,451 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,579 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.148 439,258 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,705 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,397 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.077 483,954 +0.02(+0.42%)
Dec 09, 2009 5.053 5.077 5.035 5.056 366,488 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.028 5.067 735,202 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 436,000 +0.01(+0.21%)
Dec 04, 2009 5.045 5.109 5.045 5.109 484,754 +0.09(+1.69%)
Dec 03, 2009 5.006 5.028 5.003 5.024 208,834 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,276 +0.04(+0.78%)
Dec 01, 2009 4.939 4.989 4.939 4.978 448,910 +0.05(+1.01%)
Nov 30, 2009 4.900 4.928 4.889 4.928 398,656 +0.05(+0.94%)
Nov 27, 2009 4.857 4.907 4.840 4.882 223,718 -0.05(-1.01%)
Nov 25, 2009 4.875 4.932 4.865 4.932 186,755 +0.07(+1.47%)
Nov 24, 2009 4.847 4.882 4.843 4.861 418,793 -0.00(-0.01%)
Nov 23, 2009 4.882 4.911 4.843 4.861 738,491 -0.05(-0.94%)
Nov 20, 2009 4.886 4.911 4.882 4.907 385,320 +0.03(+0.58%)
Nov 19, 2009 4.875 4.907 4.868 4.879 627,473 -0.01(-0.29%)
Nov 18, 2009 4.882 4.922 4.882 4.893 378,722 +0.03(+0.58%)
Nov 17, 2009 4.875 4.882 4.843 4.865 251,259 +0.01(+0.15%)
Nov 16, 2009 4.911 4.911 4.854 4.857 517,323 -0.06(-1.23%)
Nov 13, 2009 4.857 4.928 4.840 4.918 313,559 +0.04(+0.73%)
Nov 12, 2009 4.776 4.889 4.773 4.882 585,426 +0.11(+2.38%)
Nov 11, 2009 4.811 4.811 4.740 4.769 386,363 -0.01(-0.15%)
Nov 10, 2009 4.811 4.815 4.772 4.776 237,756 -0.01(-0.30%)
Nov 09, 2009 4.804 4.815 4.786 4.790 300,572 +0.02(+0.37%)
Nov 06, 2009 4.737 4.790 4.723 4.772 287,754 +0.04(+0.75%)
Nov 05, 2009 4.712 4.740 4.701 4.737 264,612 +0.04(+0.91%)
Nov 04, 2009 4.694 4.698 4.676 4.694 198,745 +0.04(+0.86%)
Nov 03, 2009 4.669 4.673 4.623 4.654 216,001 -0.02(-0.47%)
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.