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 (%)
Jan 31, 2011 6.353 6.425 6.353 6.425 286,591 +0.08(+1.20%)
Jan 28, 2011 6.376 6.395 6.323 6.349 256,980 -0.03(-0.48%)
Jan 27, 2011 6.399 6.422 6.364 6.380 368,685 -0.04(-0.65%)
Jan 26, 2011 6.383 6.425 6.315 6.422 233,463 +0.01(+0.12%)
Jan 25, 2011 6.307 6.418 6.254 6.414 306,178 +0.11(+1.69%)
Jan 24, 2011 6.364 6.437 6.266 6.307 695,471 -0.08(-1.25%)
Jan 21, 2011 6.422 6.422 6.365 6.387 283,421 -0.03(-0.42%)
Jan 20, 2011 6.281 6.437 6.262 6.414 431,016 +0.11(+1.69%)
Jan 19, 2011 6.258 6.307 6.235 6.307 273,632 +0.05(+0.73%)
Jan 18, 2011 6.315 6.315 6.254 6.262 488,786 -0.02(-0.30%)
Jan 14, 2011 6.281 6.288 6.239 6.281 723,631 +0.01(+0.18%)
Jan 13, 2011 6.228 6.288 6.212 6.269 458,063 +0.03(+0.55%)
Jan 12, 2011 6.422 6.460 6.186 6.235 1,369,126 -0.19(-2.90%)
Jan 11, 2011 6.292 6.433 6.262 6.422 729,209 +0.16(+2.55%)
Jan 10, 2011 6.342 6.342 6.216 6.262 253,926 -0.06(-0.90%)
Jan 07, 2011 6.281 6.334 6.235 6.319 324,184 +0.08(+1.28%)
Jan 06, 2011 6.155 6.273 6.140 6.239 770,683 +0.08(+1.36%)
Jan 05, 2011 6.144 6.178 6.087 6.155 586,291 +0.02(+0.37%)
Jan 04, 2011 6.186 6.201 6.114 6.133 217,511 -0.04(-0.62%)
Jan 03, 2011 6.159 6.178 6.125 6.171 240,906 +0.00(+0.06%)
Dec 31, 2010 6.212 6.212 6.155 6.167 176,411 -0.03(-0.55%)
Dec 30, 2010 6.273 6.273 6.167 6.201 168,160 -0.07(-1.15%)
Dec 29, 2010 6.235 6.273 6.182 6.273 227,027 +0.07(+1.21%)
Dec 28, 2010 6.296 6.304 6.168 6.198 258,232 -0.10(-1.62%)
Dec 27, 2010 6.285 6.353 6.274 6.300 218,373 +0.02(+0.24%)
Dec 23, 2010 6.206 6.308 6.202 6.285 198,772 +0.12(+1.96%)
Dec 22, 2010 6.255 6.293 6.164 6.164 424,626 -0.06(-0.91%)
Dec 21, 2010 6.259 6.334 6.081 6.221 418,995 -0.04(-0.62%)
Dec 20, 2010 6.365 6.365 6.170 6.260 380,978 -0.12(-1.82%)
Dec 17, 2010 6.211 6.376 6.211 6.376 416,852 +0.18(+2.94%)
Dec 16, 2010 6.151 6.234 6.132 6.194 230,766 +0.06(+0.94%)
Dec 15, 2010 6.144 6.144 6.031 6.136 255,261 +0.00(+0.00%)
Dec 14, 2010 6.166 6.189 6.102 6.136 326,505 +0.01(+0.12%)
Dec 13, 2010 6.114 6.174 6.095 6.129 360,315 +0.02(+0.31%)
Dec 10, 2010 6.080 6.132 6.056 6.110 276,270 +0.03(+0.56%)
Dec 09, 2010 6.050 6.076 5.994 6.076 446,556 +0.02(+0.31%)
Dec 08, 2010 6.054 6.069 5.945 6.057 544,220 +0.00(+0.06%)
Dec 07, 2010 5.994 6.054 5.945 6.054 282,696 +0.07(+1.19%)
Dec 06, 2010 5.971 6.005 5.926 5.982 215,654 -0.01(-0.19%)
Dec 03, 2010 5.971 6.001 5.919 5.994 161,604 +0.00(+0.00%)
Dec 02, 2010 6.035 6.046 5.945 5.994 348,520 -0.02(-0.37%)
Dec 01, 2010 5.975 6.016 5.952 6.016 356,148 +0.11(+1.78%)
Nov 30, 2010 5.862 5.975 5.851 5.911 491,557 +0.06(+0.96%)
Nov 29, 2010 5.821 5.855 5.791 5.855 254,989 +0.02(+0.39%)
Nov 26, 2010 5.881 5.903 5.832 5.832 214,803 -0.10(-1.71%)
Nov 24, 2010 5.979 5.934 5.934 5.934 314,989 -0.03(-0.44%)
Nov 23, 2010 5.888 5.971 5.888 5.960 315,293 +0.03(+0.51%)
Nov 22, 2010 5.926 5.956 5.877 5.930 197,468 +0.00(+0.06%)
Nov 19, 2010 5.960 5.960 5.870 5.926 396,535 -0.00(-0.08%)
Nov 18, 2010 5.960 5.960 5.901 5.931 249,024 +0.06(+0.96%)
Nov 17, 2010 5.770 5.889 5.748 5.875 334,936 +0.13(+2.27%)
Nov 16, 2010 5.684 5.748 5.539 5.744 790,987 +0.00(+0.00%)
Nov 15, 2010 5.886 5.919 5.740 5.744 653,106 -0.13(-2.16%)
Nov 12, 2010 6.005 6.009 5.871 5.871 536,868 -0.14(-2.30%)
Nov 11, 2010 6.061 6.095 6.006 6.009 418,272 -0.05(-0.86%)
Nov 10, 2010 6.042 6.061 5.972 6.061 459,412 +0.02(+0.31%)
Nov 09, 2010 6.087 6.087 6.001 6.042 447,519 -0.03(-0.43%)
Nov 08, 2010 5.998 6.069 5.968 6.069 417,743 +0.07(+1.12%)
Nov 05, 2010 6.016 6.016 5.975 6.001 155,498 +0.01(+0.09%)
Nov 04, 2010 5.942 6.016 5.919 5.996 297,273 +0.09(+1.55%)
Nov 03, 2010 5.930 5.949 5.889 5.904 171,563 -0.01(-0.25%)
Nov 02, 2010 5.856 5.930 5.819 5.919 438,900 +0.08(+1.34%)
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.