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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2012 6.235 6.244 6.170 6.174 225,897 -0.04(-0.59%)
Feb 28, 2012 6.239 6.244 6.207 6.211 320,533 -0.02(-0.26%)
Feb 27, 2012 6.256 6.264 6.219 6.227 331,480 -0.02(-0.26%)
Feb 24, 2012 6.280 6.280 6.244 6.244 247,359 -0.02(-0.26%)
Feb 23, 2012 6.338 6.362 6.256 6.260 435,566 -0.09(-1.35%)
Feb 22, 2012 6.317 6.346 6.280 6.346 316,056 +0.04(+0.71%)
Feb 21, 2012 6.325 6.372 6.293 6.301 241,193 -0.00(-0.00%)
Feb 17, 2012 6.366 6.382 6.284 6.301 377,181 -0.00(-0.03%)
Feb 16, 2012 6.315 6.339 6.291 6.303 288,167 +0.02(+0.39%)
Feb 15, 2012 6.226 6.295 6.205 6.278 310,011 +0.09(+1.51%)
Feb 14, 2012 6.185 6.185 6.136 6.185 202,702 +0.03(+0.46%)
Feb 13, 2012 6.197 6.209 6.148 6.157 330,416 -0.02(-0.33%)
Feb 10, 2012 6.193 6.201 6.144 6.177 151,262 -0.02(-0.26%)
Feb 09, 2012 6.193 6.238 6.181 6.193 184,566 -0.01(-0.13%)
Feb 08, 2012 6.161 6.238 6.161 6.201 365,193 +0.04(+0.59%)
Feb 07, 2012 6.161 6.201 6.144 6.165 349,970 +0.02(+0.26%)
Feb 06, 2012 6.189 6.201 6.132 6.148 202,613 -0.03(-0.53%)
Feb 03, 2012 6.238 6.254 6.148 6.181 308,678 -0.04(-0.72%)
Feb 02, 2012 6.213 6.246 6.161 6.226 573,997 +0.04(+0.72%)
Feb 01, 2012 6.250 6.250 6.175 6.181 451,197 -0.04(-0.72%)
Jan 31, 2012 6.417 6.417 6.124 6.226 393,663 +0.03(+0.46%)
Jan 30, 2012 6.144 6.209 6.144 6.197 388,874 -0.02(-0.33%)
Jan 27, 2012 6.165 6.246 6.153 6.218 512,213 +0.07(+1.19%)
Jan 26, 2012 6.181 6.181 6.116 6.144 327,077 -0.02(-0.39%)
Jan 25, 2012 6.100 6.169 6.096 6.169 372,238 +0.07(+1.20%)
Jan 24, 2012 6.075 6.100 6.067 6.096 253,156 +0.02(+0.40%)
Jan 23, 2012 6.071 6.092 6.051 6.071 282,437 +0.05(+0.81%)
Jan 20, 2012 6.088 6.088 6.014 6.023 260,366 -0.05(-0.87%)
Jan 19, 2012 6.047 6.079 6.047 6.075 261,373 +0.03(+0.54%)
Jan 18, 2012 6.002 6.055 6.002 6.043 205,546 +0.02(+0.27%)
Jan 17, 2012 6.063 6.063 6.019 6.027 253,821 +0.02(+0.34%)
Jan 13, 2012 6.039 6.039 5.982 6.006 261,280 -0.01(-0.14%)
Jan 12, 2012 6.002 6.031 5.973 6.014 309,461 +0.02(+0.27%)
Jan 11, 2012 6.002 6.027 5.954 5.998 344,772 -0.02(-0.27%)
Jan 10, 2012 6.010 6.034 5.974 6.014 324,635 +0.06(+1.02%)
Jan 09, 2012 6.019 6.019 5.954 5.954 341,670 -0.03(-0.54%)
Jan 06, 2012 6.071 6.071 5.970 5.986 428,417 +0.00(+0.07%)
Jan 05, 2012 6.027 6.088 5.958 5.982 662,225 -0.01(-0.20%)
Jan 04, 2012 6.014 6.027 5.966 5.994 632,878 +0.15(+2.64%)
Dec 30, 2011 5.880 5.880 5.820 5.840 270,287 -0.01(-0.14%)
Dec 29, 2011 5.876 5.889 5.820 5.848 494,592 -0.02(-0.35%)
Dec 28, 2011 5.844 5.868 5.787 5.868 443,347 +0.06(+1.01%)
Dec 27, 2011 5.777 5.809 5.721 5.809 284,167 +0.02(+0.28%)
Dec 23, 2011 5.793 5.805 5.757 5.793 291,348 +0.17(+2.94%)
Dec 21, 2011 5.571 5.644 5.543 5.628 416,061 +0.03(+0.54%)
Dec 20, 2011 5.505 5.597 5.499 5.597 745,920 +0.11(+2.05%)
Dec 19, 2011 5.481 5.533 5.413 5.485 539,961 -0.02(-0.29%)
Dec 16, 2011 5.517 5.569 5.469 5.501 448,055 -0.02(-0.29%)
Dec 15, 2011 5.609 5.650 5.513 5.517 575,236 -0.06(-1.01%)
Dec 14, 2011 5.605 5.634 5.541 5.573 378,988 -0.08(-1.35%)
Dec 13, 2011 5.573 5.662 5.573 5.650 502,313 +0.07(+1.30%)
Dec 12, 2011 5.658 5.674 5.573 5.577 429,446 -0.12(-2.18%)
Dec 09, 2011 5.674 5.721 5.650 5.702 402,198 +0.03(+0.57%)
Dec 08, 2011 5.666 5.682 5.654 5.670 429,094 -0.03(-0.49%)
Dec 07, 2011 5.738 5.738 5.690 5.698 414,682 -0.04(-0.70%)
Dec 06, 2011 5.686 5.746 5.686 5.738 457,047 +0.03(+0.49%)
Dec 05, 2011 5.678 5.730 5.658 5.710 369,874 +0.03(+0.57%)
Dec 02, 2011 5.638 5.695 5.630 5.678 202,694 +0.03(+0.50%)
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.