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%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 14, 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 (%)
Jun 30, 2008 5.124 5.146 5.110 5.121 174,512 +0.00(+0.07%)
Jun 27, 2008 5.199 5.209 5.117 5.117 235,516 -0.06(-1.24%)
Jun 26, 2008 5.246 5.246 5.182 5.182 260,387 -0.07(-1.30%)
Jun 25, 2008 5.192 5.275 5.192 5.250 264,054 +0.02(+0.34%)
Jun 24, 2008 5.307 5.307 5.210 5.232 326,686 -0.07(-1.28%)
Jun 23, 2008 5.318 5.332 5.300 5.300 159,086 -0.02(-0.34%)
Jun 20, 2008 5.321 5.321 5.300 5.318 99,246 -0.00(-0.07%)
Jun 19, 2008 5.371 5.371 5.307 5.321 191,977 -0.05(-0.93%)
Jun 18, 2008 5.389 5.401 5.364 5.371 188,171 -0.01(-0.20%)
Jun 17, 2008 5.339 5.386 5.339 5.382 149,884 +0.05(+1.01%)
Jun 16, 2008 5.339 5.343 5.321 5.328 151,948 -0.01(-0.13%)
Jun 13, 2008 5.339 5.364 5.336 5.336 140,104 +0.00(+0.00%)
Jun 12, 2008 5.336 5.364 5.325 5.336 266,361 +0.01(+0.27%)
Jun 11, 2008 5.353 5.378 5.321 5.321 287,369 -0.04(-0.67%)
Jun 10, 2008 5.357 5.375 5.353 5.357 238,496 +0.00(+0.07%)
Jun 09, 2008 5.393 5.400 5.353 5.353 136,181 -0.04(-0.66%)
Jun 06, 2008 5.389 5.404 5.378 5.389 145,846 -0.01(-0.20%)
Jun 05, 2008 5.386 5.418 5.378 5.400 234,693 +0.01(+0.20%)
Jun 04, 2008 5.371 5.396 5.371 5.389 206,976 +0.00(+0.07%)
Jun 03, 2008 5.407 5.407 5.371 5.386 227,208 -0.03(-0.46%)
Jun 02, 2008 5.364 5.411 5.357 5.411 144,547 +0.05(+0.94%)
May 30, 2008 5.346 5.378 5.336 5.361 227,362 +0.00(+0.00%)
May 29, 2008 5.346 5.378 5.332 5.361 297,049 +0.01(+0.27%)
May 28, 2008 5.386 5.404 5.346 5.346 354,649 -0.03(-0.47%)
May 27, 2008 5.361 5.389 5.353 5.371 245,681 -0.00(-0.07%)
May 26, 2008 5.321 5.386 5.318 5.375 0 +0.00(+0.00%)
May 23, 2008 5.321 5.386 5.318 5.375 311,433 +0.02(+0.40%)
May 22, 2008 5.321 5.364 5.307 5.353 185,948 +0.04(+0.81%)
May 21, 2008 5.307 5.314 5.289 5.310 207,342 +0.00(+0.07%)
May 20, 2008 5.300 5.328 5.300 5.307 155,480 +0.01(+0.14%)
May 19, 2008 5.389 5.389 5.293 5.300 385,203 -0.05(-1.00%)
May 16, 2008 5.389 5.407 5.346 5.353 319,261 -0.01(-0.20%)
May 15, 2008 5.357 5.378 5.350 5.364 132,804 +0.00(+0.07%)
May 14, 2008 5.400 5.408 5.353 5.361 256,249 -0.05(-0.93%)
May 13, 2008 5.404 5.414 5.371 5.411 219,805 +0.00(+0.00%)
May 12, 2008 5.421 5.432 5.396 5.411 195,577 -0.02(-0.33%)
May 09, 2008 5.425 5.439 5.414 5.429 109,481 -0.00(-0.07%)
May 08, 2008 5.371 5.432 5.364 5.432 388,065 +0.06(+1.07%)
May 07, 2008 5.353 5.386 5.350 5.375 213,081 +0.01(+0.27%)
May 06, 2008 5.346 5.382 5.318 5.361 483,287 +0.01(+0.27%)
May 05, 2008 5.357 5.382 5.346 5.346 176,358 -0.03(-0.47%)
May 02, 2008 5.378 5.407 5.364 5.371 315,466 +0.01(+0.13%)
May 01, 2008 5.357 5.386 5.357 5.364 111,840 +0.01(+0.13%)
Apr 30, 2008 5.393 5.400 5.350 5.357 262,870 -0.02(-0.40%)
Apr 29, 2008 5.393 5.396 5.353 5.378 284,303 +0.00(+0.07%)
Apr 28, 2008 5.389 5.418 5.368 5.375 310,322 +0.01(+0.27%)
Apr 25, 2008 5.414 5.439 5.353 5.361 498,096 -0.01(-0.20%)
Apr 24, 2008 5.336 5.393 5.310 5.371 403,156 +0.04(+0.78%)
Apr 23, 2008 5.275 5.343 5.264 5.330 349,052 +0.06(+1.05%)
Apr 22, 2008 5.217 5.282 5.199 5.275 392,776 +0.08(+1.59%)
Apr 21, 2008 5.232 5.232 5.185 5.192 315,572 -0.03(-0.48%)
Apr 18, 2008 5.128 5.228 5.117 5.217 272,728 +0.09(+1.75%)
Apr 17, 2008 5.103 5.139 5.103 5.128 294,957 +0.01(+0.21%)
Apr 16, 2008 5.131 5.153 5.114 5.117 266,528 +0.02(+0.42%)
Apr 15, 2008 5.174 5.174 5.063 5.096 374,217 -0.05(-0.91%)
Apr 14, 2008 5.192 5.217 5.135 5.142 301,545 -0.03(-0.62%)
Apr 11, 2008 5.185 5.214 5.160 5.174 144,098 -0.01(-0.14%)
Apr 10, 2008 5.196 5.228 5.178 5.182 418,527 -0.01(-0.21%)
Apr 09, 2008 5.242 5.246 5.185 5.192 219,079 -0.01(-0.21%)
Apr 08, 2008 5.275 5.275 5.203 5.203 276,746 -0.06(-1.16%)
Apr 07, 2008 5.221 5.285 5.217 5.264 318,635 +0.06(+1.10%)
Apr 04, 2008 5.146 5.217 5.128 5.207 355,450 +0.09(+1.68%)
Apr 03, 2008 5.135 5.164 5.121 5.121 170,907 -0.04(-0.76%)
Apr 02, 2008 5.099 5.174 5.067 5.160 328,689 +0.09(+1.69%)
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.