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 (%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,294 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.329 286,925 +0.00(+0.07%)
Apr 28, 2008 5.340 5.368 5.319 5.326 313,184 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,690 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,875 +0.04(+0.78%)
Apr 23, 2008 5.226 5.294 5.216 5.281 352,272 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.226 396,399 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,482 -0.02(-0.48%)
Apr 18, 2008 5.081 5.180 5.070 5.170 275,243 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,677 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.070 268,986 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,668 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,326 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,427 -0.01(-0.14%)
Apr 10, 2008 5.148 5.180 5.131 5.134 422,387 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,100 -0.01(-0.21%)
Apr 08, 2008 5.226 5.226 5.155 5.155 279,299 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,574 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,729 +0.09(+1.68%)
Apr 03, 2008 5.088 5.116 5.074 5.074 172,483 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,720 +0.09(+1.69%)
Apr 01, 2008 4.936 5.035 4.928 5.028 315,735 +0.13(+2.68%)
Mar 31, 2008 4.907 4.925 4.866 4.896 347,221 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,929 -0.08(-1.65%)
Mar 27, 2008 4.964 4.967 4.889 4.953 286,627 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,113 -0.01(-0.14%)
Mar 25, 2008 4.960 4.982 4.932 4.943 445,300 +0.01(+0.22%)
Mar 24, 2008 4.921 4.967 4.879 4.932 581,131 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,265 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,265 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,555 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,188 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.779 376,290 -0.12(-2.53%)
Mar 14, 2008 4.967 4.967 4.875 4.904 328,079 -0.07(-1.50%)
Mar 13, 2008 4.967 4.989 4.925 4.978 231,342 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,788 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,372 +0.04(+0.79%)
Mar 10, 2008 5.006 5.006 4.925 4.950 451,740 -0.06(-1.13%)
Mar 07, 2008 4.967 5.038 4.943 5.006 564,432 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,857 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,643 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,182 +0.00(+0.00%)
Mar 03, 2008 5.184 5.184 5.102 5.138 291,071 -0.01(-0.18%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,837 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,725 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.187 424,162 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,367 +0.13(+2.57%)
Feb 25, 2008 5.006 5.127 4.971 5.099 682,747 +0.09(+1.84%)
Feb 22, 2008 4.914 5.006 4.914 5.006 514,339 +0.06(+1.29%)
Feb 21, 2008 4.850 5.163 4.850 4.943 564,167 +0.07(+1.46%)
Feb 20, 2008 4.879 4.928 4.737 4.872 1,019,961 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,548 +0.13(+2.76%)
Feb 18, 2008 4.701 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.701 4.769 4.563 4.751 1,018,673 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.740 1,211,034 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,312 -0.10(-2.06%)
Feb 12, 2008 4.967 5.049 4.907 4.985 500,808 -0.01(-0.28%)
Feb 11, 2008 5.077 5.081 4.964 4.999 699,730 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,380 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,535 -0.07(-1.37%)
Feb 06, 2008 5.191 5.226 5.154 5.170 443,764 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.187 5.191 379,320 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,562 -0.04(-0.80%)
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.