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 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Dec 31, 2010 6.212 6.212 6.155 6.167 176,418 -0.03(-0.55%)
Dec 30, 2010 6.273 6.273 6.167 6.201 168,167 -0.07(-1.15%)
Dec 29, 2010 6.235 6.273 6.182 6.273 227,036 +0.07(+1.21%)
Dec 28, 2010 6.296 6.304 6.168 6.198 258,243 -0.10(-1.62%)
Dec 27, 2010 6.285 6.353 6.273 6.300 218,382 +0.02(+0.24%)
Dec 23, 2010 6.206 6.307 6.202 6.285 198,781 +0.12(+1.96%)
Dec 22, 2010 6.255 6.292 6.164 6.164 424,643 -0.06(-0.91%)
Dec 21, 2010 6.258 6.334 6.081 6.221 419,012 -0.04(-0.62%)
Dec 20, 2010 6.365 6.365 6.170 6.260 380,994 -0.12(-1.82%)
Dec 17, 2010 6.211 6.376 6.211 6.376 416,869 +0.18(+2.94%)
Dec 16, 2010 6.151 6.233 6.132 6.194 230,775 +0.06(+0.94%)
Dec 15, 2010 6.143 6.143 6.031 6.136 255,271 +0.00(+0.00%)
Dec 14, 2010 6.166 6.188 6.102 6.136 326,518 +0.01(+0.12%)
Dec 13, 2010 6.113 6.173 6.095 6.128 360,330 +0.02(+0.31%)
Dec 10, 2010 6.080 6.132 6.056 6.110 276,282 +0.03(+0.56%)
Dec 09, 2010 6.050 6.076 5.993 6.076 446,575 +0.02(+0.31%)
Dec 08, 2010 6.053 6.068 5.945 6.057 544,242 +0.00(+0.06%)
Dec 07, 2010 5.993 6.053 5.945 6.053 282,707 +0.07(+1.19%)
Dec 06, 2010 5.971 6.005 5.926 5.982 215,663 -0.01(-0.19%)
Dec 03, 2010 5.971 6.001 5.918 5.993 161,611 +0.00(+0.00%)
Dec 02, 2010 6.035 6.046 5.945 5.993 348,534 -0.02(-0.37%)
Dec 01, 2010 5.975 6.016 5.952 6.016 356,162 +0.11(+1.78%)
Nov 30, 2010 5.862 5.975 5.851 5.911 491,577 +0.06(+0.96%)
Nov 29, 2010 5.821 5.854 5.791 5.854 254,999 +0.02(+0.39%)
Nov 26, 2010 5.881 5.903 5.832 5.832 214,812 -0.10(-1.71%)
Nov 24, 2010 5.978 5.933 5.933 5.933 315,002 -0.03(-0.44%)
Nov 23, 2010 5.888 5.971 5.888 5.960 315,306 +0.03(+0.51%)
Nov 22, 2010 5.926 5.956 5.877 5.930 197,476 +0.00(+0.06%)
Nov 19, 2010 5.960 5.960 5.870 5.926 396,552 -0.00(-0.08%)
Nov 18, 2010 5.960 5.960 5.900 5.930 249,034 +0.06(+0.96%)
Nov 17, 2010 5.770 5.889 5.747 5.874 334,950 +0.13(+2.27%)
Nov 16, 2010 5.684 5.747 5.539 5.744 791,019 +0.00(+0.00%)
Nov 15, 2010 5.886 5.919 5.740 5.744 653,132 -0.13(-2.16%)
Nov 12, 2010 6.005 6.009 5.871 5.871 536,890 -0.14(-2.30%)
Nov 11, 2010 6.061 6.094 6.006 6.009 418,289 -0.05(-0.86%)
Nov 10, 2010 6.042 6.061 5.971 6.061 459,431 +0.02(+0.31%)
Nov 09, 2010 6.087 6.087 6.001 6.042 447,537 -0.03(-0.43%)
Nov 08, 2010 5.997 6.068 5.968 6.068 417,760 +0.07(+1.12%)
Nov 05, 2010 6.016 6.016 5.975 6.001 155,505 +0.01(+0.09%)
Nov 04, 2010 5.941 6.016 5.919 5.996 297,285 +0.09(+1.55%)
Nov 03, 2010 5.930 5.949 5.889 5.904 171,570 -0.01(-0.25%)
Nov 02, 2010 5.856 5.930 5.818 5.919 438,917 +0.08(+1.34%)
Nov 01, 2010 5.830 5.841 5.800 5.841 175,967 +0.01(+0.13%)
Oct 29, 2010 5.837 5.844 5.814 5.833 181,498 +0.00(+0.00%)
Oct 28, 2010 5.833 5.837 5.762 5.833 251,013 +0.02(+0.39%)
Oct 27, 2010 5.818 5.826 5.789 5.811 123,156 -0.03(-0.45%)
Oct 25, 2010 5.837 5.848 5.822 5.837 297,727 +0.01(+0.13%)
Oct 22, 2010 5.807 5.830 5.789 5.830 277,348 +0.01(+0.13%)
Oct 21, 2010 5.777 5.830 5.770 5.822 272,481 +0.04(+0.62%)
Oct 20, 2010 5.796 5.797 5.730 5.786 213,394 +0.00(+0.08%)
Oct 19, 2010 5.704 5.804 5.671 5.782 305,875 +0.03(+0.45%)
Oct 18, 2010 5.730 5.763 5.704 5.756 346,415 +0.02(+0.31%)
Oct 15, 2010 5.815 5.830 5.722 5.738 499,195 -0.10(-1.77%)
Oct 14, 2010 5.878 5.893 5.823 5.841 223,929 -0.03(-0.51%)
Oct 13, 2010 5.845 5.882 5.830 5.871 247,158 +0.05(+0.83%)
Oct 12, 2010 5.856 5.856 5.786 5.823 296,748 -0.02(-0.32%)
Oct 11, 2010 5.737 5.852 5.737 5.841 392,952 +0.10(+1.68%)
Oct 08, 2010 5.745 5.786 5.730 5.745 347,119 -0.03(-0.58%)
Oct 07, 2010 5.782 5.782 5.711 5.778 865 -0.00(-0.06%)
Oct 06, 2010 5.823 5.826 5.752 5.782 285,207 -0.03(-0.57%)
Oct 05, 2010 5.837 5.841 5.800 5.815 183,462 +0.00(+0.00%)
Oct 04, 2010 5.804 5.815 5.748 5.815 232,309 +0.02(+0.38%)
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.