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 31, 2012 6.384 6.384 6.343 6.372 153,296 -0.00(-0.07%)
May 30, 2012 6.364 6.376 6.324 6.376 202,135 +0.01(+0.13%)
May 29, 2012 6.380 6.384 6.343 6.368 186,927 +0.03(+0.46%)
May 25, 2012 6.380 6.413 6.326 6.339 197,207 -0.02(-0.33%)
May 24, 2012 6.380 6.380 6.307 6.359 153,912 +0.02(+0.39%)
May 23, 2012 6.247 6.335 6.247 6.335 168,684 +0.05(+0.73%)
May 22, 2012 6.293 6.293 6.264 6.289 206,100 +0.04(+0.58%)
May 21, 2012 6.216 6.282 6.157 6.253 182,330 +0.03(+0.53%)
May 18, 2012 6.302 6.302 6.197 6.220 243,558 -0.08(-1.31%)
May 17, 2012 6.401 6.401 6.244 6.302 378,377 -0.08(-1.23%)
May 16, 2012 6.323 6.426 6.323 6.381 145,775 +0.09(+1.51%)
May 15, 2012 6.397 6.401 6.286 6.286 299,385 -0.14(-2.12%)
May 14, 2012 6.472 6.480 6.406 6.422 185,218 -0.09(-1.40%)
May 11, 2012 6.426 6.513 6.426 6.513 277,767 +0.09(+1.41%)
May 10, 2012 6.463 6.463 6.406 6.422 156,540 -0.01(-0.19%)
May 09, 2012 6.364 6.451 6.360 6.434 218,289 +0.02(+0.39%)
May 08, 2012 6.348 6.410 6.344 6.410 232,999 +0.01(+0.19%)
May 07, 2012 6.414 6.430 6.386 6.397 184,054 -0.03(-0.45%)
May 04, 2012 6.418 6.480 6.418 6.426 190,550 -0.03(-0.51%)
May 03, 2012 6.509 6.542 6.430 6.459 318,923 -0.07(-1.08%)
May 02, 2012 6.443 6.529 6.443 6.529 161,794 +0.04(+0.57%)
May 01, 2012 6.492 6.517 6.459 6.492 321,519 +0.03(+0.51%)
Apr 30, 2012 6.484 6.513 6.449 6.459 283,605 -0.02(-0.32%)
Apr 27, 2012 6.480 6.500 6.418 6.480 349,684 -0.02(-0.38%)
Apr 26, 2012 6.525 6.525 6.467 6.505 273,406 -0.02(-0.32%)
Apr 25, 2012 6.509 6.525 6.488 6.525 334,122 +0.04(+0.64%)
Apr 24, 2012 6.455 6.496 6.455 6.484 306,443 +0.04(+0.58%)
Apr 23, 2012 6.401 6.447 6.389 6.447 175,167 +0.05(+0.77%)
Apr 20, 2012 6.377 6.401 6.348 6.397 174,395 +0.06(+0.91%)
Apr 19, 2012 6.389 6.389 6.267 6.339 261,551 +0.01(+0.08%)
Apr 18, 2012 6.341 6.348 6.300 6.334 255,026 -0.04(-0.55%)
Apr 17, 2012 6.324 6.382 6.296 6.369 298,064 +0.07(+1.04%)
Apr 16, 2012 6.337 6.369 6.304 6.304 319,690 +0.00(+0.00%)
Apr 13, 2012 6.300 6.304 6.246 6.304 350,479 -0.01(-0.20%)
Apr 12, 2012 6.337 6.390 6.295 6.316 500,880 -0.06(-0.90%)
Apr 11, 2012 6.361 6.386 6.295 6.373 440,923 +0.05(+0.78%)
Apr 10, 2012 6.382 6.406 6.324 6.324 246,218 -0.04(-0.65%)
Apr 09, 2012 6.345 6.415 6.332 6.365 268,083 +0.02(+0.32%)
Apr 05, 2012 6.291 6.353 6.275 6.345 319,088 +0.06(+0.91%)
Apr 04, 2012 6.254 6.287 6.254 6.287 154,591 +0.02(+0.26%)
Apr 03, 2012 6.242 6.312 6.242 6.271 317,372 -0.01(-0.20%)
Apr 02, 2012 6.279 6.320 6.258 6.283 450,459 +0.02(+0.39%)
Mar 30, 2012 6.419 6.419 6.246 6.258 914,857 -0.11(-1.80%)
Mar 29, 2012 6.373 6.373 6.300 6.373 261,725 +0.00(+0.00%)
Mar 28, 2012 6.443 6.443 6.365 6.373 204,793 -0.05(-0.83%)
Mar 27, 2012 6.443 6.468 6.394 6.427 277,132 +0.00(+0.06%)
Mar 26, 2012 6.419 6.447 6.386 6.423 452,721 +0.00(+0.00%)
Mar 23, 2012 6.390 6.439 6.365 6.423 442,995 +0.06(+0.90%)
Mar 22, 2012 6.382 6.390 6.316 6.365 280,497 -0.02(-0.26%)
Mar 21, 2012 6.271 6.382 6.271 6.382 241,136 +0.09(+1.42%)
Mar 20, 2012 6.293 6.350 6.268 6.293 331,411 +0.02(+0.39%)
Mar 19, 2012 6.207 6.333 6.182 6.268 409,749 +0.06(+0.92%)
Mar 16, 2012 6.178 6.256 6.150 6.211 428,851 +0.01(+0.14%)
Mar 15, 2012 6.215 6.215 6.166 6.202 310,453 -0.00(-0.08%)
Mar 14, 2012 6.207 6.252 6.186 6.207 367,993 -0.01(-0.13%)
Mar 13, 2012 6.219 6.244 6.182 6.215 416,861 -0.02(-0.33%)
Mar 12, 2012 6.256 6.288 6.215 6.235 329,111 -0.05(-0.84%)
Mar 09, 2012 6.358 6.366 6.248 6.288 375,310 -0.07(-1.09%)
Mar 08, 2012 6.309 6.358 6.272 6.358 319,000 +0.08(+1.24%)
Mar 07, 2012 6.264 6.297 6.219 6.280 298,809 +0.05(+0.79%)
Mar 06, 2012 6.342 6.342 6.203 6.231 425,559 -0.12(-1.86%)
Mar 05, 2012 6.288 6.350 6.288 6.350 253,430 +0.08(+1.24%)
Mar 02, 2012 6.231 6.276 6.227 6.272 183,235 +0.06(+0.92%)
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.