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 (%)
Oct 31, 2008 3.424 3.467 3.353 3.364 646,750 -0.03(-0.84%)
Oct 30, 2008 3.371 3.392 3.318 3.392 578,416 +0.12(+3.58%)
Oct 29, 2008 3.328 3.328 3.264 3.275 361,507 +0.01(+0.44%)
Oct 28, 2008 3.360 3.360 3.215 3.261 340,412 +0.03(+0.99%)
Oct 27, 2008 3.197 3.247 3.193 3.229 452,426 -0.03(-1.04%)
Oct 24, 2008 3.190 3.325 3.169 3.263 441,235 -0.07(-2.17%)
Oct 23, 2008 3.460 3.460 3.318 3.335 464,982 -0.14(-3.98%)
Oct 22, 2008 3.541 3.541 3.318 3.474 532,724 -0.08(-2.20%)
Oct 21, 2008 3.548 3.616 3.470 3.552 547,308 -0.04(-0.99%)
Oct 20, 2008 3.499 3.609 3.499 3.587 379,792 +0.09(+2.43%)
Oct 17, 2008 3.240 3.545 3.229 3.502 726,757 +0.10(+2.92%)
Oct 16, 2008 3.335 3.449 3.229 3.403 525,430 +0.04(+1.05%)
Oct 15, 2008 3.555 3.580 3.289 3.367 541,607 -0.25(-6.96%)
Oct 14, 2008 3.829 4.045 3.602 3.619 675,417 -0.02(-0.49%)
Oct 13, 2008 3.438 3.761 3.371 3.637 807,539 +0.45(+14.02%)
Oct 10, 2008 3.119 3.442 2.768 3.190 1,305,275 +0.04(+1.24%)
Oct 09, 2008 3.318 3.477 3.091 3.151 890,996 -0.20(-6.03%)
Oct 08, 2008 3.481 3.520 3.264 3.353 949,519 -0.23(-6.44%)
Oct 07, 2008 3.672 3.712 3.531 3.584 648,658 -0.11(-2.88%)
Oct 06, 2008 3.853 3.857 3.580 3.690 691,678 -0.29(-7.31%)
Oct 03, 2008 3.903 4.162 3.882 3.981 453,325 +0.09(+2.37%)
Oct 02, 2008 3.988 3.992 3.793 3.889 377,416 -0.07(-1.79%)
Oct 01, 2008 3.836 3.988 3.772 3.960 540,226 +0.09(+2.39%)
Sep 30, 2008 3.800 3.895 3.708 3.868 943,567 +0.22(+6.13%)
Sep 29, 2008 4.169 4.169 3.612 3.644 859,558 -0.61(-14.35%)
Sep 26, 2008 4.219 4.272 4.144 4.254 0 -0.10(-2.36%)
Sep 25, 2008 4.254 4.357 4.205 4.357 663,422 +0.12(+2.76%)
Sep 24, 2008 4.308 4.315 4.205 4.240 462,121 -0.04(-0.83%)
Sep 23, 2008 4.400 4.400 4.187 4.276 402,261 -0.13(-2.90%)
Sep 22, 2008 4.570 4.570 4.315 4.403 475,975 -0.12(-2.67%)
Sep 19, 2008 4.152 4.524 4.152 4.524 0 +0.50(+12.53%)
Sep 18, 2008 4.010 4.088 3.868 4.020 1,084,355 +0.02(+0.62%)
Sep 17, 2008 4.311 4.311 3.914 3.995 1,509,752 -0.38(-8.68%)
Sep 16, 2008 4.492 4.492 4.297 4.375 642,472 -0.13(-2.99%)
Sep 15, 2008 4.659 4.659 4.492 4.510 984,209 -0.17(-3.71%)
Sep 12, 2008 4.666 4.691 4.666 4.684 159,543 -0.01(-0.15%)
Sep 11, 2008 4.719 4.727 4.677 4.691 295,746 -0.04(-0.83%)
Sep 10, 2008 4.783 4.783 4.719 4.730 133,125 -0.04(-0.82%)
Sep 09, 2008 4.776 4.790 4.751 4.769 244,161 -0.02(-0.37%)
Sep 08, 2008 4.840 4.840 4.765 4.787 130,786 +0.00(+0.00%)
Sep 05, 2008 4.790 4.790 4.755 4.787 0 -0.00(-0.07%)
Sep 04, 2008 4.836 4.836 4.790 4.790 138,649 -0.03(-0.66%)
Sep 03, 2008 4.847 4.859 4.801 4.822 188,540 -0.03(-0.66%)
Sep 02, 2008 4.812 4.854 4.808 4.854 149,132 +0.07(+1.48%)
Aug 29, 2008 4.804 4.819 4.783 4.783 143,550 -0.01(-0.22%)
Aug 28, 2008 4.769 4.840 4.769 4.794 300,810 +0.02(+0.45%)
Aug 27, 2008 4.783 4.804 4.769 4.772 201,811 -0.04(-0.81%)
Aug 26, 2008 4.783 4.815 4.772 4.812 282,289 +0.02(+0.44%)
Aug 25, 2008 4.769 4.804 4.765 4.790 154,583 -0.01(-0.22%)
Aug 22, 2008 4.751 4.801 4.741 4.801 160,250 +0.06(+1.20%)
Aug 21, 2008 4.751 4.762 4.623 4.744 468,893 -0.05(-0.96%)
Aug 20, 2008 4.744 4.801 4.744 4.790 177,177 -0.02(-0.37%)
Aug 19, 2008 4.826 4.833 4.801 4.808 118,493 -0.01(-0.22%)
Aug 18, 2008 4.840 4.854 4.808 4.819 97,719 -0.02(-0.51%)
Aug 15, 2008 4.851 4.851 4.815 4.843 0 +0.00(+0.07%)
Aug 14, 2008 4.826 4.861 4.822 4.840 136,191 +0.01(+0.29%)
Aug 13, 2008 4.843 4.861 4.826 4.826 125,547 +0.01(+0.15%)
Aug 12, 2008 4.851 4.851 4.819 4.819 183,501 -0.03(-0.66%)
Aug 11, 2008 4.826 4.879 4.826 4.851 139,849 +0.00(+0.07%)
Aug 08, 2008 4.790 4.861 4.772 4.847 173,414 +0.05(+0.96%)
Aug 07, 2008 4.865 4.865 4.797 4.801 292,110 -0.06(-1.31%)
Aug 06, 2008 4.872 4.904 4.861 4.865 460,946 -0.02(-0.51%)
Aug 05, 2008 4.886 4.910 4.872 4.890 233,488 -0.00(-0.07%)
Aug 04, 2008 4.900 4.925 4.875 4.893 230,343 -0.03(-0.65%)
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.