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 )

13.16 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 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 29, 2009 3.680 3.704 3.648 3.694 298,646 +0.04(+1.07%)
May 28, 2009 3.637 3.690 3.637 3.655 339,491 +0.01(+0.39%)
May 27, 2009 3.648 3.664 3.626 3.641 347,385 -0.00(-0.10%)
May 26, 2009 3.609 3.644 3.594 3.644 317,511 +0.05(+1.38%)
May 22, 2009 3.591 3.602 3.591 3.594 247,329 +0.00(+0.10%)
May 21, 2009 3.609 3.609 3.577 3.591 268,392 -0.02(-0.59%)
May 20, 2009 3.577 3.619 3.572 3.612 269,480 +0.04(+1.09%)
May 19, 2009 3.577 3.623 3.548 3.573 225,865 +0.02(+0.60%)
May 18, 2009 3.449 3.552 3.449 3.552 395,610 +0.11(+3.09%)
May 15, 2009 3.442 3.470 3.410 3.445 326,194 +0.00(+0.10%)
May 14, 2009 3.378 3.460 3.378 3.442 313,182 +0.04(+1.25%)
May 13, 2009 3.513 3.513 3.374 3.399 771,595 -0.14(-4.01%)
May 12, 2009 3.591 3.591 3.531 3.541 433,068 -0.02(-0.70%)
May 11, 2009 3.584 3.584 3.534 3.566 377,061 -0.01(-0.40%)
May 08, 2009 3.403 3.602 3.399 3.580 375,514 +0.03(+0.80%)
May 07, 2009 3.598 3.598 3.531 3.552 403,493 +0.00(+0.10%)
May 06, 2009 3.499 3.548 3.499 3.548 532,326 +0.04(+1.01%)
May 05, 2009 3.520 3.523 3.460 3.513 398,051 +0.01(+0.41%)
May 04, 2009 3.474 3.506 3.474 3.499 314,112 +0.06(+1.65%)
May 01, 2009 3.421 3.467 3.416 3.442 616,828 +0.03(+0.83%)
Apr 30, 2009 3.378 3.417 3.367 3.413 334,638 +0.05(+1.37%)
Apr 29, 2009 3.350 3.399 3.350 3.367 404,361 +0.01(+0.42%)
Apr 28, 2009 3.343 3.378 3.343 3.353 251,736 -0.01(-0.21%)
Apr 27, 2009 3.385 3.385 3.339 3.360 335,153 -0.02(-0.53%)
Apr 24, 2009 3.353 3.378 3.350 3.378 370,148 +0.01(+0.21%)
Apr 23, 2009 3.371 3.381 3.339 3.371 481,051 +0.03(+0.96%)
Apr 22, 2009 3.300 3.353 3.293 3.339 505,001 +0.01(+0.21%)
Apr 21, 2009 3.243 3.332 3.243 3.332 471,886 -0.00(-0.11%)
Apr 20, 2009 3.403 3.403 3.264 3.335 1,056,883 -0.01(-0.42%)
Apr 17, 2009 3.289 3.367 3.261 3.350 1,563,882 +0.16(+5.01%)
Apr 16, 2009 3.144 3.215 3.144 3.190 318,701 +0.07(+2.28%)
Apr 15, 2009 3.020 3.119 3.020 3.119 308,879 +0.09(+2.81%)
Apr 14, 2009 3.020 3.085 3.020 3.034 268,327 -0.02(-0.70%)
Apr 13, 2009 3.044 3.109 3.044 3.055 265,306 +0.01(+0.35%)
Apr 09, 2009 3.048 3.073 3.005 3.044 233,542 +0.02(+0.59%)
Apr 08, 2009 2.956 3.052 2.956 3.027 297,262 +0.07(+2.28%)
Apr 07, 2009 2.977 2.984 2.949 2.959 120,144 -0.03(-0.95%)
Apr 06, 2009 3.005 3.005 2.945 2.988 255,823 -0.04(-1.29%)
Apr 03, 2009 3.041 3.062 3.002 3.027 350,347 -0.01(-0.23%)
Apr 02, 2009 3.023 3.080 3.016 3.034 395,050 +0.03(+0.94%)
Apr 01, 2009 2.945 3.020 2.906 3.005 387,888 +0.04(+1.44%)
Mar 31, 2009 2.846 2.963 2.846 2.963 323,610 +0.11(+3.99%)
Mar 30, 2009 2.938 2.941 2.839 2.849 345,809 -0.14(-4.63%)
Mar 26, 2009 2.984 3.005 2.956 2.988 555,002 +0.02(+0.60%)
Mar 25, 2009 2.991 3.002 2.966 2.970 359,793 -0.02(-0.59%)
Mar 24, 2009 2.959 2.988 2.913 2.988 283,543 +0.04(+1.32%)
Mar 23, 2009 2.917 2.949 2.913 2.949 489,686 +0.08(+2.72%)
Mar 20, 2009 2.934 2.963 2.835 2.871 406,432 -0.06(-1.94%)
Mar 19, 2009 2.970 2.977 2.924 2.927 245,330 -0.04(-1.43%)
Mar 18, 2009 2.959 2.977 2.927 2.970 330,836 +0.01(+0.48%)
Mar 17, 2009 2.970 2.970 2.917 2.956 356,544 -0.01(-0.48%)
Mar 16, 2009 2.977 3.009 2.945 2.970 400,883 +0.01(+0.24%)
Mar 13, 2009 2.959 2.984 2.888 2.963 0 -0.02(-0.60%)
Mar 12, 2009 2.853 3.009 2.800 2.981 913,263 +0.17(+5.93%)
Mar 11, 2009 2.697 2.849 2.665 2.814 968,514 +0.18(+6.73%)
Mar 10, 2009 2.526 2.636 2.509 2.636 380,930 +0.13(+5.24%)
Mar 09, 2009 2.505 2.537 2.484 2.505 505,294 -0.04(-1.40%)
Mar 06, 2009 2.665 2.665 2.526 2.541 0 -0.14(-5.17%)
Mar 05, 2009 2.757 2.757 2.675 2.679 590,064 -0.08(-2.83%)
Mar 04, 2009 2.757 2.782 2.719 2.757 965,614 -0.06(-2.26%)
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.