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 )

13.15 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2010 6.019 6.040 6.008 6.040 391,913 +0.05(+0.78%)
Apr 29, 2010 5.972 6.004 5.965 5.994 279,358 +0.04(+0.75%)
Apr 28, 2010 5.947 5.961 5.918 5.949 415,922 +0.02(+0.28%)
Apr 27, 2010 5.947 5.947 5.916 5.932 483,177 -0.02(-0.30%)
Apr 26, 2010 5.842 5.950 5.842 5.950 522,459 +0.10(+1.66%)
Apr 23, 2010 5.781 5.853 5.781 5.853 315,945 +0.09(+1.50%)
Apr 22, 2010 5.748 5.766 5.709 5.766 323,171 +0.02(+0.38%)
Apr 21, 2010 5.831 5.860 5.745 5.745 603,087 -0.06(-1.09%)
Apr 20, 2010 5.736 5.811 5.736 5.808 354,147 +0.10(+1.76%)
Apr 19, 2010 5.704 5.740 5.679 5.707 315,736 +0.01(+0.13%)
Apr 16, 2010 5.765 5.765 5.679 5.700 279,341 -0.06(-1.06%)
Apr 15, 2010 5.890 5.890 5.707 5.761 492,044 -0.12(-2.01%)
Apr 14, 2010 5.747 5.887 5.747 5.880 613,598 +0.11(+1.93%)
Apr 13, 2010 5.722 5.776 5.715 5.768 382,764 +0.05(+0.94%)
Apr 12, 2010 5.679 5.733 5.658 5.715 393,343 +0.07(+1.27%)
Apr 09, 2010 5.596 5.646 5.582 5.643 310,217 +0.07(+1.29%)
Apr 08, 2010 5.546 5.603 5.528 5.571 489,903 -0.03(-0.45%)
Apr 07, 2010 5.819 5.829 5.560 5.596 952,188 -0.26(-4.41%)
Apr 06, 2010 5.937 5.965 5.847 5.854 626,460 -0.12(-1.98%)
Apr 05, 2010 5.994 5.994 5.894 5.973 356,895 +0.02(+0.30%)
Apr 01, 2010 5.969 5.955 5.955 5.955 436,819 +0.00(+0.00%)
Mar 31, 2010 5.919 5.980 5.883 5.955 354,155 +0.05(+0.85%)
Mar 30, 2010 5.862 5.930 5.847 5.905 705,152 +0.07(+1.21%)
Mar 29, 2010 5.808 5.851 5.790 5.834 448,117 +0.03(+0.52%)
Mar 26, 2010 5.743 5.808 5.743 5.804 638,049 +0.04(+0.68%)
Mar 25, 2010 5.761 5.808 5.750 5.765 724,966 +0.02(+0.32%)
Mar 24, 2010 5.722 5.750 5.722 5.746 440,002 +0.02(+0.43%)
Mar 23, 2010 5.707 5.729 5.700 5.722 371,745 +0.01(+0.25%)
Mar 22, 2010 5.646 5.732 5.646 5.707 336,278 +0.00(+0.04%)
Mar 19, 2010 5.720 5.730 5.705 5.705 642,542 -0.01(-0.12%)
Mar 18, 2010 5.695 5.712 5.687 5.712 447,973 +0.03(+0.50%)
Mar 17, 2010 5.673 5.709 5.662 5.684 725,563 +0.03(+0.51%)
Mar 16, 2010 5.587 5.666 5.580 5.655 681,928 +0.06(+1.15%)
Mar 15, 2010 5.591 5.612 5.590 5.591 542,920 +0.00(+0.00%)
Mar 12, 2010 5.577 5.612 5.573 5.591 373,251 +0.02(+0.32%)
Mar 11, 2010 5.566 5.591 5.545 5.573 632,127 +0.01(+0.13%)
Mar 10, 2010 5.541 5.580 5.541 5.566 676,207 +0.05(+0.84%)
Mar 09, 2010 5.466 5.520 5.459 5.520 417,236 +0.05(+0.98%)
Mar 08, 2010 5.473 5.490 5.455 5.466 478,920 +0.02(+0.33%)
Mar 05, 2010 5.370 5.495 5.366 5.448 456,720 +0.09(+1.66%)
Mar 04, 2010 5.331 5.359 5.306 5.359 535,372 +0.03(+0.60%)
Mar 03, 2010 5.384 5.398 5.316 5.327 1,103,374 -0.05(-0.86%)
Mar 02, 2010 5.270 5.377 5.234 5.373 920,655 +0.11(+2.17%)
Mar 01, 2010 5.213 5.259 5.199 5.259 464,229 +0.06(+1.24%)
Feb 26, 2010 5.224 5.224 5.174 5.195 628,091 -0.02(-0.41%)
Feb 25, 2010 5.177 5.220 5.174 5.216 327,421 -0.01(-0.14%)
Feb 24, 2010 5.188 5.249 5.174 5.224 453,343 +0.05(+1.04%)
Feb 23, 2010 5.184 5.184 5.127 5.170 670,605 -0.01(-0.28%)
Feb 22, 2010 5.174 5.188 5.156 5.184 879,459 +0.01(+0.28%)
Feb 19, 2010 5.106 5.206 5.088 5.170 917,340 +0.00(+0.00%)
Feb 18, 2010 5.373 5.373 5.109 5.170 2,233,988 -0.16(-3.01%)
Feb 17, 2010 5.520 5.520 5.320 5.331 1,333,691 -0.16(-2.89%)
Feb 16, 2010 5.659 5.659 5.485 5.489 812,166 -0.12(-2.21%)
Feb 12, 2010 5.627 5.613 5.613 5.613 316,501 -0.03(-0.50%)
Feb 11, 2010 5.659 5.691 5.631 5.642 558,159 -0.02(-0.31%)
Feb 10, 2010 5.663 5.663 5.627 5.659 495,909 +0.03(+0.61%)
Feb 09, 2010 5.666 5.695 5.610 5.625 499,880 -0.01(-0.17%)
Feb 08, 2010 5.595 5.674 5.578 5.634 442,146 +0.05(+0.89%)
Feb 05, 2010 5.677 5.698 5.482 5.585 1,415,560 -0.10(-1.81%)
Feb 04, 2010 5.737 5.766 5.688 5.688 585,426 -0.06(-1.11%)
Feb 03, 2010 5.666 5.755 5.666 5.752 355,721 +0.05(+0.81%)
Feb 02, 2010 5.659 5.713 5.638 5.705 354,318 +0.06(+1.07%)
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.