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 (%)
May 30, 2008 5.298 5.330 5.287 5.312 229,450 +0.00(+0.00%)
May 29, 2008 5.298 5.330 5.283 5.312 299,776 +0.01(+0.27%)
May 28, 2008 5.337 5.355 5.298 5.298 357,905 -0.02(-0.47%)
May 27, 2008 5.312 5.340 5.305 5.322 247,937 -0.00(-0.07%)
May 26, 2008 5.273 5.337 5.269 5.326 0 +0.00(+0.00%)
May 23, 2008 5.273 5.337 5.269 5.326 314,293 +0.02(+0.40%)
May 22, 2008 5.273 5.315 5.259 5.305 187,655 +0.04(+0.81%)
May 21, 2008 5.259 5.266 5.241 5.262 209,246 +0.00(+0.07%)
May 20, 2008 5.252 5.280 5.252 5.259 156,908 +0.01(+0.14%)
May 19, 2008 5.340 5.340 5.244 5.252 388,740 -0.05(-1.00%)
May 16, 2008 5.340 5.358 5.298 5.305 322,192 -0.01(-0.20%)
May 15, 2008 5.308 5.330 5.301 5.315 134,024 +0.00(+0.07%)
May 14, 2008 5.351 5.359 5.305 5.312 258,602 -0.05(-0.93%)
May 13, 2008 5.354 5.365 5.322 5.362 221,823 +0.00(+0.00%)
May 12, 2008 5.372 5.383 5.347 5.362 197,372 -0.02(-0.33%)
May 09, 2008 5.376 5.390 5.365 5.379 110,486 -0.00(-0.07%)
May 08, 2008 5.322 5.383 5.315 5.383 391,628 +0.06(+1.07%)
May 07, 2008 5.305 5.337 5.301 5.326 215,037 +0.01(+0.27%)
May 06, 2008 5.298 5.333 5.269 5.312 487,725 +0.01(+0.27%)
May 05, 2008 5.308 5.333 5.298 5.298 177,977 -0.02(-0.47%)
May 02, 2008 5.330 5.358 5.315 5.322 318,362 +0.01(+0.13%)
May 01, 2008 5.308 5.337 5.308 5.315 112,867 +0.01(+0.13%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,284 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.330 286,914 +0.00(+0.07%)
Apr 28, 2008 5.340 5.369 5.319 5.326 313,171 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,670 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,858 +0.04(+0.78%)
Apr 23, 2008 5.227 5.294 5.216 5.281 352,257 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.227 396,383 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,469 -0.02(-0.48%)
Apr 18, 2008 5.081 5.181 5.071 5.170 275,232 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,665 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.071 268,975 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,653 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,313 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,421 -0.01(-0.14%)
Apr 10, 2008 5.149 5.181 5.131 5.134 422,370 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,091 -0.01(-0.21%)
Apr 08, 2008 5.227 5.227 5.156 5.156 279,287 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,561 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,714 +0.09(+1.68%)
Apr 03, 2008 5.088 5.117 5.074 5.074 172,476 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,707 +0.09(+1.69%)
Apr 01, 2008 4.936 5.035 4.929 5.028 315,722 +0.13(+2.68%)
Mar 31, 2008 4.907 4.925 4.866 4.897 347,207 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,911 -0.08(-1.65%)
Mar 27, 2008 4.964 4.968 4.890 4.953 286,615 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,104 -0.01(-0.14%)
Mar 25, 2008 4.961 4.982 4.932 4.943 445,282 +0.01(+0.22%)
Mar 24, 2008 4.922 4.968 4.879 4.932 581,107 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,255 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,255 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,543 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,172 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.780 376,274 -0.12(-2.53%)
Mar 14, 2008 4.968 4.968 4.875 4.904 328,066 -0.07(-1.50%)
Mar 13, 2008 4.968 4.989 4.925 4.978 231,332 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,778 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,357 +0.04(+0.79%)
Mar 10, 2008 5.007 5.007 4.925 4.950 451,722 -0.06(-1.13%)
Mar 07, 2008 4.968 5.039 4.943 5.007 564,409 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,846 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,633 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,173 +0.00(+0.00%)
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.