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 )

13.15 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2009 4.741 4.741 4.606 4.606 483,703 -0.08(-1.67%)
Oct 29, 2009 4.528 4.684 4.524 4.684 568,713 +0.11(+2.41%)
Oct 28, 2009 4.961 4.961 4.531 4.574 1,261,513 -0.35(-7.07%)
Oct 27, 2009 4.939 4.964 4.914 4.922 504,451 -0.05(-1.00%)
Oct 26, 2009 5.028 5.032 4.932 4.971 673,537 +0.05(+0.94%)
Oct 23, 2009 4.925 4.932 4.914 4.925 540,313 -0.01(-0.14%)
Oct 22, 2009 4.922 4.932 4.875 4.932 664,338 +0.03(+0.65%)
Oct 21, 2009 4.925 4.939 4.861 4.900 633,806 -0.02(-0.36%)
Oct 20, 2009 4.923 4.932 4.918 4.918 964,975 +0.07(+1.39%)
Oct 19, 2009 4.829 4.851 4.735 4.851 1,236,479 +0.15(+3.09%)
Oct 16, 2009 4.641 4.705 4.613 4.705 651,713 +0.07(+1.53%)
Oct 15, 2009 4.662 4.666 4.631 4.634 464,195 -0.05(-1.14%)
Oct 14, 2009 4.666 4.687 4.655 4.687 379,902 +0.02(+0.53%)
Oct 13, 2009 4.648 4.662 4.627 4.662 199,576 +0.01(+0.31%)
Oct 12, 2009 4.684 4.687 4.641 4.648 193,261 -0.03(-0.61%)
Oct 09, 2009 4.680 4.687 4.655 4.677 239,753 +0.00(+0.00%)
Oct 08, 2009 4.666 4.687 4.648 4.677 175,080 +0.02(+0.53%)
Oct 07, 2009 4.623 4.666 4.621 4.652 230,766 +0.02(+0.46%)
Oct 06, 2009 4.691 4.702 4.623 4.631 641,733 -0.03(-0.61%)
Oct 05, 2009 4.609 4.666 4.606 4.659 351,885 +0.05(+1.08%)
Oct 02, 2009 4.602 4.623 4.577 4.609 323,356 -0.00(-0.08%)
Oct 01, 2009 4.684 4.702 4.613 4.613 447,088 -0.08(-1.74%)
Sep 30, 2009 4.787 4.787 4.648 4.694 542,427 +0.01(+0.30%)
Sep 29, 2009 4.702 4.702 4.652 4.680 341,075 +0.00(+0.08%)
Sep 28, 2009 4.684 4.702 4.666 4.677 464,412 +0.01(+0.23%)
Sep 25, 2009 4.627 4.694 4.627 4.666 329,207 +0.02(+0.38%)
Sep 24, 2009 4.677 4.677 4.641 4.648 503,890 -0.01(-0.30%)
Sep 23, 2009 4.684 4.691 4.652 4.662 570,181 -0.00(-0.08%)
Sep 22, 2009 4.659 4.666 4.623 4.666 755,472 +0.04(+0.92%)
Sep 21, 2009 4.613 4.638 4.595 4.623 804,281 +0.01(+0.31%)
Sep 18, 2009 4.549 4.609 4.538 4.609 562,800 +0.06(+1.41%)
Sep 17, 2009 4.556 4.577 4.538 4.545 299,773 +0.04(+0.79%)
Sep 16, 2009 4.510 4.542 4.510 4.510 420,177 +0.01(+0.24%)
Sep 15, 2009 4.485 4.521 4.467 4.499 478,520 +0.05(+1.12%)
Sep 14, 2009 4.393 4.460 4.379 4.450 432,048 +0.07(+1.62%)
Sep 11, 2009 4.372 4.407 4.366 4.379 261,648 -0.00(-0.08%)
Sep 10, 2009 4.340 4.407 4.340 4.382 443,969 +0.04(+0.96%)
Sep 09, 2009 4.329 4.372 4.329 4.341 287,350 +0.03(+0.60%)
Sep 08, 2009 4.350 4.372 4.315 4.315 474,843 +0.01(+0.33%)
Sep 04, 2009 4.297 4.318 4.262 4.301 310,364 +0.03(+0.75%)
Sep 03, 2009 4.230 4.284 4.230 4.269 175,762 +0.04(+0.92%)
Sep 02, 2009 4.233 4.240 4.212 4.230 234,210 +0.00(+0.08%)
Sep 01, 2009 4.272 4.279 4.218 4.226 318,021 -0.05(-1.24%)
Aug 31, 2009 4.293 4.301 4.247 4.279 303,567 -0.00(-0.08%)
Aug 28, 2009 4.233 4.284 4.233 4.283 279,885 +0.05(+1.17%)
Aug 27, 2009 4.254 4.276 4.201 4.233 374,285 -0.01(-0.17%)
Aug 26, 2009 4.205 4.254 4.201 4.240 247,805 +0.01(+0.34%)
Aug 25, 2009 4.215 4.226 4.191 4.226 491,634 +0.06(+1.36%)
Aug 24, 2009 4.166 4.208 4.162 4.169 333,474 +0.02(+0.60%)
Aug 21, 2009 4.159 4.169 4.112 4.144 260,154 +0.04(+0.86%)
Aug 20, 2009 4.155 4.176 4.102 4.109 169,339 -0.06(-1.45%)
Aug 19, 2009 4.212 4.240 4.159 4.169 348,653 -0.07(-1.59%)
Aug 18, 2009 4.183 4.243 4.180 4.237 285,716 +0.07(+1.62%)
Aug 17, 2009 4.279 4.286 4.159 4.169 362,981 -0.16(-3.77%)
Aug 14, 2009 4.297 4.347 4.297 4.332 303,093 +0.02(+0.49%)
Aug 13, 2009 4.308 4.311 4.237 4.311 404,815 +0.06(+1.33%)
Aug 12, 2009 4.180 4.264 4.180 4.254 534,361 +0.06(+1.44%)
Aug 11, 2009 4.372 4.372 4.191 4.194 1,063,049 -0.16(-3.78%)
Aug 10, 2009 4.357 4.372 4.293 4.359 773,134 +0.02(+0.52%)
Aug 07, 2009 4.293 4.379 4.293 4.336 549,630 +0.06(+1.33%)
Aug 06, 2009 4.450 4.450 4.269 4.279 499,358 -0.09(-1.95%)
Aug 05, 2009 4.372 4.418 4.336 4.364 522,961 +0.01(+0.33%)
Aug 04, 2009 4.361 4.400 4.336 4.350 756,143 +0.02(+0.57%)
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.