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 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011 6.337 6.360 6.287 6.318 238,137 -0.02(-0.30%)
Mar 30, 2011 6.272 6.345 6.254 6.337 265,652 +0.05(+0.74%)
Mar 29, 2011 6.206 6.298 6.202 6.291 188,831 +0.07(+1.04%)
Mar 28, 2011 6.302 6.368 6.218 6.226 364,004 -0.09(-1.46%)
Mar 25, 2011 6.398 6.398 6.314 6.318 302,074 -0.08(-1.32%)
Mar 24, 2011 6.375 6.402 6.337 6.402 331,146 +0.05(+0.72%)
Mar 23, 2011 6.337 6.379 6.318 6.356 169,368 -0.00(-0.06%)
Mar 22, 2011 6.325 6.383 6.306 6.360 236,221 +0.03(+0.46%)
Mar 21, 2011 6.380 6.384 6.304 6.331 222,314 -0.02(-0.36%)
Mar 18, 2011 6.415 6.419 6.350 6.354 270,985 -0.06(-1.01%)
Mar 17, 2011 6.468 6.480 6.388 6.419 193,455 -0.02(-0.30%)
Mar 16, 2011 6.468 6.487 6.327 6.438 267,763 -0.02(-0.31%)
Mar 15, 2011 6.399 6.475 6.399 6.458 315,675 -0.02(-0.28%)
Mar 14, 2011 6.468 6.610 6.441 6.476 240,367 -0.02(-0.24%)
Mar 11, 2011 6.399 6.503 6.369 6.491 307,215 +0.05(+0.71%)
Mar 10, 2011 6.392 6.461 6.357 6.445 356,624 -0.02(-0.35%)
Mar 09, 2011 6.445 6.491 6.396 6.468 506,787 -0.02(-0.24%)
Mar 08, 2011 6.457 6.545 6.426 6.484 737,677 -0.03(-0.41%)
Mar 07, 2011 6.560 6.594 6.510 6.510 290,396 -0.07(-1.05%)
Mar 04, 2011 6.575 6.606 6.468 6.579 708,503 -0.04(-0.58%)
Mar 03, 2011 6.793 6.812 6.613 6.617 1,030,426 -0.21(-3.08%)
Mar 02, 2011 6.995 7.037 6.812 6.827 648,360 -0.19(-2.77%)
Mar 01, 2011 6.953 7.022 6.934 7.022 356,909 +0.06(+0.82%)
Feb 28, 2011 6.946 6.980 6.915 6.965 333,855 +0.01(+0.16%)
Feb 25, 2011 6.915 6.973 6.877 6.953 395,252 +0.01(+0.11%)
Feb 24, 2011 6.789 6.953 6.786 6.946 355,540 +0.13(+1.85%)
Feb 23, 2011 6.705 6.931 6.705 6.820 508,156 +0.07(+1.08%)
Feb 22, 2011 6.812 6.812 6.724 6.747 474,831 -0.08(-1.18%)
Feb 18, 2011 6.759 6.915 6.709 6.827 608,654 +0.08(+1.25%)
Feb 17, 2011 6.678 6.743 6.671 6.743 309,953 +0.05(+0.68%)
Feb 16, 2011 6.694 6.724 6.640 6.697 285,061 +0.04(+0.61%)
Feb 15, 2011 6.657 6.691 6.638 6.657 365,289 -0.00(-0.06%)
Feb 14, 2011 6.668 6.676 6.634 6.661 305,067 +0.01(+0.17%)
Feb 11, 2011 6.589 6.653 6.570 6.649 318,953 +0.09(+1.33%)
Feb 10, 2011 6.528 6.608 6.505 6.562 366,775 +0.06(+0.94%)
Feb 09, 2011 6.528 6.533 6.463 6.501 338,964 -0.04(-0.58%)
Feb 08, 2011 6.547 6.566 6.493 6.539 284,233 -0.04(-0.58%)
Feb 07, 2011 6.604 6.608 6.543 6.577 286,934 -0.02(-0.35%)
Feb 04, 2011 6.551 6.647 6.467 6.600 288,191 +0.05(+0.75%)
Feb 03, 2011 6.539 6.558 6.421 6.551 387,502 +0.03(+0.53%)
Feb 02, 2011 6.440 6.520 6.433 6.516 416,325 +0.05(+0.82%)
Feb 01, 2011 6.444 6.463 6.406 6.463 255,344 +0.04(+0.59%)
Jan 31, 2011 6.353 6.425 6.353 6.425 286,602 +0.08(+1.20%)
Jan 28, 2011 6.376 6.395 6.322 6.349 256,990 -0.03(-0.48%)
Jan 27, 2011 6.398 6.421 6.364 6.379 368,700 -0.04(-0.65%)
Jan 26, 2011 6.383 6.425 6.315 6.421 233,473 +0.01(+0.12%)
Jan 25, 2011 6.307 6.417 6.254 6.414 306,191 +0.11(+1.69%)
Jan 24, 2011 6.364 6.436 6.265 6.307 695,500 -0.08(-1.25%)
Jan 21, 2011 6.421 6.421 6.365 6.387 283,433 -0.03(-0.41%)
Jan 20, 2011 6.281 6.436 6.262 6.414 431,034 +0.11(+1.69%)
Jan 19, 2011 6.258 6.307 6.235 6.307 273,643 +0.05(+0.73%)
Jan 18, 2011 6.315 6.315 6.254 6.262 488,806 -0.02(-0.30%)
Jan 14, 2011 6.281 6.288 6.239 6.281 723,660 +0.01(+0.18%)
Jan 13, 2011 6.227 6.288 6.212 6.269 458,081 +0.03(+0.55%)
Jan 12, 2011 6.421 6.459 6.186 6.235 1,369,182 -0.19(-2.90%)
Jan 11, 2011 6.292 6.433 6.262 6.421 729,239 +0.16(+2.55%)
Jan 10, 2011 6.341 6.341 6.216 6.262 253,936 -0.06(-0.90%)
Jan 07, 2011 6.281 6.334 6.235 6.319 324,198 +0.08(+1.28%)
Jan 06, 2011 6.155 6.273 6.140 6.239 770,714 +0.08(+1.36%)
Jan 05, 2011 6.144 6.178 6.087 6.155 586,315 +0.02(+0.37%)
Jan 04, 2011 6.186 6.201 6.113 6.132 217,520 -0.04(-0.62%)
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.