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 )

13.16 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:54 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 (%)
Feb 27, 2009 3.140 3.140 2.910 3.009 0 +0.12(+4.05%)
Feb 26, 2009 2.867 2.917 2.867 2.892 450,493 +0.01(+0.25%)
Feb 25, 2009 2.871 2.920 2.871 2.885 430,526 +0.00(+0.12%)
Feb 24, 2009 2.821 2.910 2.761 2.881 670,133 +0.10(+3.44%)
Feb 23, 2009 2.817 2.835 2.785 2.785 497,924 -0.04(-1.38%)
Feb 20, 2009 2.892 2.892 2.785 2.824 635,770 -0.09(-3.16%)
Feb 19, 2009 2.959 2.981 2.903 2.917 585,625 -0.02(-0.60%)
Feb 18, 2009 2.991 3.023 2.839 2.934 803,934 -0.07(-2.48%)
Feb 17, 2009 3.112 3.112 2.991 3.009 1,017,216 -0.15(-4.61%)
Feb 13, 2009 3.158 3.186 3.147 3.154 471,675 -0.02(-0.67%)
Feb 12, 2009 3.208 3.211 3.147 3.176 744,515 -0.07(-2.19%)
Feb 11, 2009 3.215 3.268 3.215 3.247 415,860 +0.00(+0.00%)
Feb 10, 2009 3.282 3.293 3.247 3.247 345,733 -0.05(-1.40%)
Feb 09, 2009 3.296 3.303 3.241 3.293 334,035 -0.00(-0.11%)
Feb 06, 2009 3.229 3.300 3.222 3.296 440,953 +0.09(+2.65%)
Feb 05, 2009 3.229 3.247 3.193 3.211 502,938 -0.04(-1.20%)
Feb 04, 2009 3.328 3.335 3.229 3.250 218,442 -0.04(-1.19%)
Feb 03, 2009 3.183 3.296 3.158 3.289 518,951 +0.11(+3.58%)
Feb 02, 2009 3.225 3.225 3.140 3.176 434,474 +0.02(+0.56%)
Jan 30, 2009 3.115 3.158 3.076 3.158 0 +0.08(+2.65%)
Jan 29, 2009 3.059 3.162 3.059 3.076 394,649 +0.01(+0.35%)
Jan 28, 2009 3.062 3.108 3.062 3.066 767,855 +0.03(+0.93%)
Jan 27, 2009 3.137 3.137 3.002 3.037 798,340 +0.02(+0.82%)
Jan 26, 2009 2.988 3.041 2.988 3.013 493,970 +0.01(+0.35%)
Jan 23, 2009 2.949 3.009 2.949 3.002 560,069 +0.03(+0.95%)
Jan 22, 2009 2.924 3.002 2.924 2.973 228,294 +0.02(+0.60%)
Jan 21, 2009 2.970 3.044 2.949 2.956 198,483 -0.02(-0.83%)
Jan 20, 2009 3.027 3.027 2.981 2.981 365,334 -0.04(-1.18%)
Jan 16, 2009 2.963 3.027 2.956 3.016 192,556 +0.08(+2.66%)
Jan 15, 2009 2.949 3.013 2.913 2.938 417,038 -0.04(-1.43%)
Jan 14, 2009 3.020 3.030 2.931 2.981 349,507 -0.08(-2.67%)
Jan 13, 2009 3.055 3.112 3.034 3.062 203,048 -0.02(-0.69%)
Jan 12, 2009 3.123 3.144 3.083 3.083 351,310 -0.04(-1.36%)
Jan 09, 2009 3.176 3.183 3.087 3.126 381,956 -0.02(-0.79%)
Jan 08, 2009 3.105 3.158 3.073 3.151 410,688 +0.01(+0.23%)
Jan 07, 2009 3.091 3.197 3.091 3.144 641,871 -0.04(-1.12%)
Jan 06, 2009 3.123 3.190 3.098 3.179 905,910 +0.08(+2.63%)
Jan 05, 2009 2.917 3.123 2.917 3.098 827,326 +0.14(+4.80%)
Jan 02, 2009 2.768 2.956 2.768 2.956 0 +0.19(+6.79%)
Jan 01, 2009 2.714 2.821 2.700 2.768 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.821 2.700 2.768 709,957 +0.05(+1.69%)
Dec 30, 2008 2.725 2.803 2.704 2.722 653,835 -0.03(-1.03%)
Dec 29, 2008 2.732 2.782 2.732 2.750 628,662 -0.00(-0.13%)
Dec 26, 2008 2.732 2.775 2.707 2.753 371,421 -0.01(-0.51%)
Dec 24, 2008 2.814 2.835 2.750 2.768 268,288 -0.01(-0.51%)
Dec 23, 2008 2.683 2.800 2.683 2.782 787,721 +0.10(+3.70%)
Dec 22, 2008 2.750 2.757 2.679 2.683 337,845 -0.04(-1.56%)
Dec 19, 2008 2.732 2.771 2.704 2.725 540,581 +0.02(+0.92%)
Dec 18, 2008 2.580 2.718 2.580 2.700 801,798 +0.11(+4.10%)
Dec 17, 2008 2.509 2.594 2.470 2.594 943,254 +0.09(+3.39%)
Dec 16, 2008 2.427 2.512 2.416 2.509 915,917 +0.10(+4.12%)
Dec 15, 2008 2.431 2.438 2.377 2.409 705,913 -0.02(-1.02%)
Dec 12, 2008 2.420 2.484 2.374 2.434 474,372 -0.03(-1.29%)
Dec 11, 2008 2.484 2.519 2.438 2.466 298,133 -0.04(-1.70%)
Dec 10, 2008 2.484 2.576 2.445 2.509 856,782 +0.04(+1.58%)
Dec 09, 2008 2.505 2.551 2.399 2.470 609,721 -0.05(-1.97%)
Dec 08, 2008 2.548 2.629 2.519 2.519 366,174 -0.04(-1.58%)
Dec 05, 2008 2.587 2.587 2.505 2.560 456,924 -0.07(-2.65%)
Dec 04, 2008 2.697 2.697 2.619 2.629 224,010 -0.07(-2.63%)
Dec 03, 2008 2.690 2.718 2.639 2.700 317,804 +0.00(+0.00%)
Dec 02, 2008 2.626 2.757 2.622 2.700 729,234 +0.08(+3.12%)
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.