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 (%)
Feb 26, 2010 5.272 5.272 5.221 5.243 622,351 -0.02(-0.41%)
Feb 25, 2010 5.225 5.268 5.221 5.265 324,429 -0.01(-0.14%)
Feb 24, 2010 5.236 5.297 5.221 5.272 449,200 +0.05(+1.04%)
Feb 23, 2010 5.232 5.232 5.175 5.218 664,476 -0.01(-0.28%)
Feb 22, 2010 5.221 5.236 5.203 5.232 871,421 +0.01(+0.28%)
Feb 19, 2010 5.153 5.254 5.135 5.218 908,956 +0.00(+0.00%)
Feb 18, 2010 5.423 5.423 5.157 5.218 2,213,571 -0.16(-3.01%)
Feb 17, 2010 5.571 5.571 5.369 5.380 1,321,502 -0.16(-2.89%)
Feb 16, 2010 5.712 5.712 5.536 5.540 804,744 -0.13(-2.21%)
Feb 12, 2010 5.679 5.665 5.665 5.665 313,609 -0.03(-0.50%)
Feb 11, 2010 5.712 5.744 5.683 5.694 553,058 -0.02(-0.31%)
Feb 10, 2010 5.715 5.715 5.679 5.712 491,377 +0.03(+0.61%)
Feb 09, 2010 5.719 5.748 5.661 5.677 495,312 -0.01(-0.17%)
Feb 08, 2010 5.647 5.726 5.629 5.686 438,106 +0.05(+0.89%)
Feb 05, 2010 5.729 5.751 5.532 5.636 1,402,623 -0.10(-1.81%)
Feb 04, 2010 5.790 5.819 5.740 5.740 580,076 -0.06(-1.11%)
Feb 03, 2010 5.719 5.808 5.719 5.805 352,471 +0.05(+0.81%)
Feb 02, 2010 5.712 5.765 5.690 5.758 351,080 +0.06(+1.07%)
Feb 01, 2010 5.758 5.758 5.661 5.697 483,463 +0.01(+0.19%)
Jan 29, 2010 5.808 5.808 5.654 5.686 896,584 -0.13(-2.16%)
Jan 28, 2010 5.815 5.819 5.747 5.812 565,222 +0.03(+0.49%)
Jan 27, 2010 5.797 5.815 5.729 5.783 721,262 -0.01(-0.19%)
Jan 26, 2010 5.797 5.826 5.758 5.794 833,345 +0.02(+0.37%)
Jan 25, 2010 5.694 5.795 5.676 5.772 666,052 +0.12(+2.09%)
Jan 22, 2010 5.618 5.672 5.593 5.654 507,946 +0.06(+1.15%)
Jan 21, 2010 5.604 5.633 5.550 5.590 635,682 +0.00(+0.06%)
Jan 20, 2010 5.518 5.590 5.482 5.586 394,108 +0.08(+1.36%)
Jan 19, 2010 5.475 5.518 5.443 5.511 492,377 +0.05(+0.85%)
Jan 15, 2010 5.454 5.464 5.464 5.464 336,508 -0.01(-0.13%)
Jan 14, 2010 5.457 5.472 5.436 5.472 341,040 +0.03(+0.53%)
Jan 13, 2010 5.378 5.443 5.378 5.443 372,619 +0.05(+1.00%)
Jan 12, 2010 5.357 5.414 5.350 5.389 747,710 +0.04(+0.74%)
Jan 11, 2010 5.339 5.375 5.336 5.350 222,475 +0.04(+0.67%)
Jan 08, 2010 5.293 5.339 5.289 5.314 274,917 +0.03(+0.59%)
Jan 07, 2010 5.267 5.285 5.260 5.283 159,345 +0.03(+0.57%)
Jan 06, 2010 5.253 5.278 5.239 5.253 316,762 +0.01(+0.14%)
Jan 05, 2010 5.192 5.260 5.192 5.246 439,862 +0.03(+0.48%)
Jan 04, 2010 5.278 5.282 5.199 5.221 515,773 +0.00(+0.00%)
Dec 31, 2009 5.300 5.221 5.221 5.221 439,834 -0.06(-1.22%)
Dec 30, 2009 5.339 5.357 5.282 5.285 464,300 -0.03(-0.61%)
Dec 29, 2009 5.328 5.348 5.295 5.318 327,248 -0.04(-0.80%)
Dec 28, 2009 5.371 5.400 5.346 5.361 580,671 -0.00(-0.07%)
Dec 24, 2009 5.371 5.371 5.336 5.364 193,996 +0.03(+0.54%)
Dec 23, 2009 5.350 5.375 5.328 5.336 380,927 -0.00(-0.07%)
Dec 22, 2009 5.339 5.368 5.300 5.339 477,339 -0.00(-0.07%)
Dec 21, 2009 5.368 5.392 5.343 5.343 495,753 +0.02(+0.40%)
Dec 18, 2009 5.260 5.321 5.246 5.321 384,792 +0.07(+1.30%)
Dec 17, 2009 5.232 5.260 5.221 5.253 508,758 +0.01(+0.14%)
Dec 16, 2009 5.225 5.253 5.210 5.246 332,512 +0.05(+0.96%)
Dec 15, 2009 5.192 5.232 5.153 5.196 435,243 -0.02(-0.41%)
Dec 14, 2009 5.206 5.221 5.174 5.217 477,303 +0.06(+1.25%)
Dec 11, 2009 5.171 5.171 5.131 5.153 259,999 +0.03(+0.56%)
Dec 10, 2009 5.167 5.167 5.103 5.124 479,531 +0.02(+0.42%)
Dec 09, 2009 5.099 5.124 5.081 5.103 363,138 -0.01(-0.21%)
Dec 08, 2009 5.110 5.142 5.075 5.114 728,483 -0.05(-1.04%)
Dec 07, 2009 5.128 5.174 5.128 5.167 432,015 +0.01(+0.21%)
Dec 04, 2009 5.092 5.156 5.092 5.156 480,324 +0.09(+1.69%)
Dec 03, 2009 5.053 5.074 5.049 5.071 206,926 +0.01(+0.14%)
Dec 02, 2009 5.028 5.063 5.028 5.063 388,691 +0.04(+0.78%)
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.