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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 5.490 5.561 5.475 5.551 750,620 +0.03(+0.52%)
Dec 28, 2007 5.533 5.561 5.497 5.522 801,709 -0.01(-0.19%)
Dec 27, 2007 5.526 5.551 5.493 5.533 821,815 +0.01(+0.19%)
Dec 26, 2007 5.554 5.733 5.461 5.522 674,385 -0.01(-0.10%)
Dec 24, 2007 5.500 5.538 5.479 5.528 265,007 +0.07(+1.22%)
Dec 21, 2007 5.483 5.551 5.422 5.461 1,245,170 +0.02(+0.33%)
Dec 20, 2007 5.511 5.511 5.425 5.443 827,972 -0.04(-0.65%)
Dec 19, 2007 5.533 5.551 5.479 5.479 559,056 -0.06(-1.03%)
Dec 18, 2007 5.518 5.551 5.515 5.536 473,605 -0.00(-0.06%)
Dec 17, 2007 5.536 5.547 5.511 5.540 513,259 +0.01(+0.19%)
Dec 14, 2007 5.497 5.533 5.475 5.529 393,461 +0.03(+0.52%)
Dec 13, 2007 5.515 5.522 5.454 5.500 443,167 -0.02(-0.32%)
Dec 12, 2007 5.604 5.604 5.511 5.518 537,274 +0.01(+0.13%)
Dec 11, 2007 5.536 5.569 5.500 5.511 541,742 -0.03(-0.58%)
Dec 10, 2007 5.536 5.576 5.533 5.543 501,251 -0.01(-0.26%)
Dec 07, 2007 5.583 5.583 5.536 5.558 440,654 -0.02(-0.32%)
Dec 06, 2007 5.569 5.579 5.547 5.576 460,760 +0.01(+0.13%)
Dec 05, 2007 5.572 5.579 5.540 5.569 328,955 +0.00(+0.06%)
Dec 04, 2007 5.515 5.608 5.515 5.565 519,963 -0.01(-0.19%)
Dec 03, 2007 5.515 5.601 5.515 5.576 228,428 +0.02(+0.39%)
Nov 30, 2007 5.533 5.558 5.500 5.554 425,547 +0.06(+1.11%)
Nov 29, 2007 5.551 5.586 5.486 5.493 650,191 -0.13(-2.29%)
Nov 28, 2007 5.529 5.626 5.522 5.622 371,998 +0.09(+1.68%)
Nov 27, 2007 5.475 5.533 5.475 5.529 342,917 +0.05(+0.91%)
Nov 26, 2007 5.558 5.558 5.454 5.479 360,230 +0.03(+0.59%)
Nov 23, 2007 5.411 5.461 5.400 5.447 122,031 +0.03(+0.46%)
Nov 21, 2007 5.386 5.443 5.343 5.422 678,574 +0.02(+0.40%)
Nov 20, 2007 5.594 5.594 5.386 5.400 1,064,775 -0.08(-1.44%)
Nov 19, 2007 5.429 5.515 5.429 5.479 548,263 -0.03(-0.46%)
Nov 16, 2007 5.515 5.529 5.490 5.504 388,993 -0.03(-0.52%)
Nov 15, 2007 5.518 5.540 5.486 5.533 557,659 +0.01(+0.26%)
Nov 14, 2007 5.576 5.604 5.518 5.518 508,794 -0.06(-1.15%)
Nov 13, 2007 5.533 5.590 5.522 5.583 445,401 +0.05(+0.98%)
Nov 12, 2007 5.533 5.547 5.518 5.529 315,833 -0.00(-0.07%)
Nov 09, 2007 5.551 5.572 5.497 5.533 482,821 -0.03(-0.52%)
Nov 08, 2007 5.705 5.705 5.497 5.561 499,296 -0.01(-0.19%)
Nov 07, 2007 5.658 5.658 5.569 5.572 555,984 -0.09(-1.64%)
Nov 06, 2007 5.654 5.680 5.654 5.665 400,124 -0.01(-0.25%)
Nov 05, 2007 5.705 5.719 5.637 5.680 465,786 -0.04(-0.69%)
Nov 02, 2007 5.748 5.762 5.705 5.719 340,683 -0.04(-0.62%)
Nov 01, 2007 5.794 5.794 5.751 5.755 193,519 -0.05(-0.80%)
Oct 31, 2007 5.794 5.812 5.769 5.801 318,902 +0.01(+0.12%)
Oct 30, 2007 5.783 5.805 5.773 5.794 294,886 -0.01(-0.19%)
Oct 29, 2007 5.816 5.887 5.765 5.805 352,970 -0.01(-0.18%)
Oct 26, 2007 5.765 5.837 5.765 5.816 340,404 +0.05(+0.87%)
Oct 25, 2007 5.816 5.830 5.765 5.765 334,540 -0.07(-1.23%)
Oct 24, 2007 5.783 5.873 5.776 5.837 503,485 +0.04(+0.62%)
Oct 23, 2007 5.823 5.823 5.798 5.801 251,882 -0.00(-0.06%)
Oct 22, 2007 5.812 5.826 5.783 5.805 375,031 -0.08(-1.28%)
Oct 19, 2007 5.909 5.909 5.859 5.880 236,802 -0.03(-0.48%)
Oct 18, 2007 5.912 5.928 5.880 5.909 293,769 -0.02(-0.36%)
Oct 17, 2007 5.952 5.966 5.927 5.930 191,843 -0.01(-0.12%)
Oct 16, 2007 5.987 6.005 5.909 5.937 260,539 -0.05(-0.84%)
Oct 15, 2007 6.009 6.013 5.980 5.987 346,547 -0.00(-0.06%)
Oct 12, 2007 5.980 6.005 5.962 5.991 210,553 +0.02(+0.30%)
Oct 11, 2007 6.009 6.016 5.970 5.973 245,459 -0.03(-0.54%)
Oct 10, 2007 6.016 6.034 5.998 6.005 209,715 -0.02(-0.30%)
Oct 09, 2007 5.998 6.038 5.998 6.023 192,123 +0.02(+0.30%)
Oct 08, 2007 6.002 6.070 5.991 6.005 390,948 -0.00(-0.06%)
Oct 05, 2007 6.070 6.084 6.005 6.009 363,581 -0.06(-0.94%)
Oct 04, 2007 6.102 6.106 6.059 6.066 197,987 -0.04(-0.59%)
Oct 03, 2007 6.077 6.145 6.056 6.102 379,219 +0.02(+0.35%)
Oct 02, 2007 6.077 6.115 6.073 6.081 222,282 -0.01(-0.18%)
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.