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 )

13.14 -0.05 (-0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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 6.444 6.444 6.402 6.431 151,888 -0.00(-0.07%)
May 30, 2012 6.423 6.435 6.382 6.435 200,280 +0.01(+0.13%)
May 29, 2012 6.439 6.444 6.402 6.427 185,212 +0.03(+0.46%)
May 25, 2012 6.439 6.473 6.385 6.397 195,397 -0.02(-0.33%)
May 24, 2012 6.439 6.439 6.366 6.418 152,499 +0.03(+0.39%)
May 23, 2012 6.305 6.393 6.305 6.393 167,136 +0.05(+0.73%)
May 22, 2012 6.351 6.351 6.322 6.347 204,208 +0.04(+0.58%)
May 21, 2012 6.273 6.340 6.214 6.311 180,656 +0.03(+0.53%)
May 18, 2012 6.361 6.361 6.254 6.277 241,323 -0.08(-1.31%)
May 17, 2012 6.461 6.461 6.302 6.361 374,904 -0.08(-1.23%)
May 16, 2012 6.381 6.486 6.381 6.440 144,436 +0.10(+1.51%)
May 15, 2012 6.457 6.461 6.344 6.344 296,637 -0.14(-2.12%)
May 14, 2012 6.532 6.540 6.465 6.482 183,518 -0.09(-1.40%)
May 11, 2012 6.486 6.573 6.486 6.573 275,218 +0.09(+1.41%)
May 10, 2012 6.523 6.523 6.465 6.482 155,103 -0.01(-0.19%)
May 09, 2012 6.423 6.511 6.419 6.494 216,285 +0.03(+0.39%)
May 08, 2012 6.407 6.469 6.402 6.469 230,860 +0.01(+0.19%)
May 07, 2012 6.473 6.490 6.445 6.457 182,364 -0.03(-0.45%)
May 04, 2012 6.477 6.540 6.477 6.486 188,801 -0.03(-0.51%)
May 03, 2012 6.569 6.602 6.490 6.519 315,995 -0.07(-1.08%)
May 02, 2012 6.502 6.590 6.502 6.590 160,309 +0.04(+0.57%)
May 01, 2012 6.552 6.577 6.519 6.552 318,567 +0.03(+0.51%)
Apr 30, 2012 6.544 6.573 6.509 6.519 281,002 -0.02(-0.32%)
Apr 27, 2012 6.540 6.561 6.478 6.540 346,474 -0.03(-0.38%)
Apr 26, 2012 6.586 6.586 6.527 6.565 270,897 -0.02(-0.32%)
Apr 25, 2012 6.569 6.586 6.548 6.586 331,055 +0.04(+0.64%)
Apr 24, 2012 6.515 6.557 6.515 6.544 303,630 +0.04(+0.58%)
Apr 23, 2012 6.461 6.507 6.448 6.507 173,559 +0.05(+0.77%)
Apr 20, 2012 6.436 6.461 6.407 6.457 172,794 +0.06(+0.91%)
Apr 19, 2012 6.448 6.448 6.325 6.398 259,151 +0.01(+0.08%)
Apr 18, 2012 6.399 6.407 6.358 6.393 252,685 -0.04(-0.55%)
Apr 17, 2012 6.383 6.441 6.354 6.428 295,328 +0.07(+1.04%)
Apr 16, 2012 6.395 6.428 6.362 6.362 316,755 +0.00(+0.00%)
Apr 13, 2012 6.358 6.362 6.304 6.362 347,262 -0.01(-0.19%)
Apr 12, 2012 6.395 6.449 6.354 6.375 496,282 -0.06(-0.90%)
Apr 11, 2012 6.420 6.445 6.354 6.433 436,876 +0.05(+0.78%)
Apr 10, 2012 6.441 6.466 6.383 6.383 243,958 -0.04(-0.65%)
Apr 09, 2012 6.404 6.474 6.391 6.424 265,622 +0.02(+0.32%)
Apr 05, 2012 6.350 6.412 6.333 6.404 316,159 +0.06(+0.91%)
Apr 04, 2012 6.312 6.346 6.312 6.346 153,172 +0.02(+0.26%)
Apr 03, 2012 6.300 6.370 6.300 6.329 314,458 -0.01(-0.20%)
Apr 02, 2012 6.337 6.379 6.316 6.341 446,324 +0.02(+0.39%)
Mar 30, 2012 6.478 6.478 6.304 6.316 906,459 -0.12(-1.80%)
Mar 29, 2012 6.433 6.433 6.358 6.433 259,323 +0.00(+0.00%)
Mar 28, 2012 6.503 6.503 6.424 6.433 202,913 -0.05(-0.83%)
Mar 27, 2012 6.503 6.528 6.453 6.486 274,588 +0.00(+0.06%)
Mar 26, 2012 6.478 6.507 6.445 6.482 448,565 +0.00(+0.00%)
Mar 23, 2012 6.449 6.499 6.424 6.482 438,929 +0.06(+0.90%)
Mar 22, 2012 6.441 6.449 6.375 6.424 277,922 -0.02(-0.26%)
Mar 21, 2012 6.329 6.441 6.329 6.441 238,923 +0.09(+1.42%)
Mar 20, 2012 6.351 6.409 6.326 6.351 328,369 +0.02(+0.39%)
Mar 19, 2012 6.264 6.392 6.240 6.326 405,988 +0.06(+0.92%)
Mar 16, 2012 6.235 6.314 6.207 6.268 424,914 +0.01(+0.14%)
Mar 15, 2012 6.273 6.273 6.223 6.259 307,603 -0.00(-0.08%)
Mar 14, 2012 6.264 6.310 6.244 6.264 364,615 -0.01(-0.13%)
Mar 13, 2012 6.277 6.301 6.240 6.273 413,034 -0.02(-0.33%)
Mar 12, 2012 6.314 6.347 6.273 6.293 326,090 -0.05(-0.84%)
Mar 09, 2012 6.417 6.425 6.306 6.347 371,865 -0.07(-1.09%)
Mar 08, 2012 6.367 6.417 6.330 6.417 316,072 +0.08(+1.24%)
Mar 07, 2012 6.322 6.355 6.277 6.339 296,066 +0.05(+0.79%)
Mar 06, 2012 6.400 6.400 6.260 6.289 421,653 -0.12(-1.86%)
Mar 05, 2012 6.347 6.409 6.347 6.409 251,104 +0.08(+1.24%)
Mar 02, 2012 6.289 6.334 6.285 6.330 181,553 +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.