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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 5.772 5.780 5.695 5.772 195,794 +0.07(+1.17%)
Jul 29, 2010 5.743 5.743 5.698 5.706 207,059 -0.01(-0.19%)
Jul 28, 2010 5.691 5.717 5.676 5.717 168,026 +0.03(+0.56%)
Jul 27, 2010 5.735 5.735 5.647 5.685 194,203 -0.04(-0.75%)
Jul 26, 2010 5.728 5.743 5.698 5.728 149,916 +0.02(+0.32%)
Jul 23, 2010 5.687 5.717 5.647 5.709 208,823 +0.04(+0.78%)
Jul 22, 2010 5.647 5.684 5.617 5.665 181,209 +0.07(+1.26%)
Jul 21, 2010 5.554 5.610 5.528 5.595 173,212 +0.05(+0.83%)
Jul 20, 2010 5.482 5.560 5.482 5.549 129,779 +0.04(+0.67%)
Jul 19, 2010 5.541 5.541 5.474 5.512 192,298 -0.01(-0.20%)
Jul 16, 2010 5.523 5.563 5.490 5.523 121,688 +0.03(+0.47%)
Jul 15, 2010 5.571 5.571 5.482 5.497 184,818 -0.06(-0.99%)
Jul 14, 2010 5.545 5.582 5.493 5.552 258,662 +0.03(+0.60%)
Jul 13, 2010 5.534 5.534 5.500 5.519 149,994 +0.02(+0.40%)
Jul 12, 2010 5.464 5.519 5.446 5.497 210,002 +0.06(+1.08%)
Jul 09, 2010 5.438 5.464 5.394 5.438 147,831 +0.04(+0.82%)
Jul 08, 2010 5.423 5.442 5.372 5.394 187,585 -0.02(-0.41%)
Jul 07, 2010 5.431 5.453 5.339 5.416 232,323 -0.03(-0.54%)
Jul 06, 2010 5.549 5.549 5.394 5.446 147,902 -0.03(-0.60%)
Jul 02, 2010 5.479 5.479 5.433 5.479 106,365 +0.04(+0.81%)
Jul 01, 2010 5.453 5.501 5.361 5.434 254,411 +0.00(+0.07%)
Jun 30, 2010 5.438 5.501 5.416 5.431 198,905 -0.01(-0.20%)
Jun 29, 2010 5.479 5.497 5.427 5.442 309,898 -0.05(-0.87%)
Jun 25, 2010 5.490 5.537 5.449 5.490 226,760 -0.04(-0.67%)
Jun 24, 2010 5.600 5.600 5.493 5.526 196,497 -0.07(-1.31%)
Jun 23, 2010 5.578 5.600 5.537 5.600 158,610 +0.03(+0.56%)
Jun 22, 2010 5.637 5.644 5.549 5.569 163,825 -0.07(-1.20%)
Jun 21, 2010 5.607 5.637 5.589 5.637 203,359 +0.08(+1.41%)
Jun 18, 2010 5.558 5.566 5.529 5.558 136,193 +0.03(+0.60%)
Jun 17, 2010 5.526 5.526 5.474 5.526 155,964 +0.03(+0.53%)
Jun 16, 2010 5.522 5.522 5.485 5.496 156,861 -0.01(-0.18%)
Jun 15, 2010 5.526 5.526 5.485 5.506 211,013 +0.02(+0.32%)
Jun 14, 2010 5.529 5.529 5.438 5.489 133,761 +0.06(+1.08%)
Jun 11, 2010 5.401 5.441 5.383 5.430 140,825 +0.02(+0.41%)
Jun 10, 2010 5.427 5.427 5.350 5.408 133,919 +0.04(+0.82%)
Jun 09, 2010 5.401 5.405 5.339 5.365 147,312 +0.00(+0.07%)
Jun 08, 2010 5.365 5.375 5.313 5.361 181,344 +0.02(+0.34%)
Jun 07, 2010 5.379 5.383 5.324 5.343 210,199 -0.01(-0.20%)
Jun 04, 2010 5.354 5.430 5.306 5.354 166,354 -0.07(-1.35%)
Jun 03, 2010 5.449 5.449 5.328 5.427 178,343 +0.00(+0.00%)
Jun 02, 2010 5.566 5.580 5.383 5.427 164,786 +0.02(+0.34%)
Jun 01, 2010 5.390 5.456 5.383 5.408 180,865 -0.02(-0.40%)
May 28, 2010 5.430 5.449 5.310 5.430 408,495 +0.14(+2.63%)
May 27, 2010 5.262 5.306 5.222 5.291 564,869 +0.09(+1.69%)
May 26, 2010 5.255 5.328 5.204 5.204 367,905 +0.00(+0.07%)
May 25, 2010 5.174 5.233 5.109 5.200 463,221 -0.14(-2.67%)
May 24, 2010 5.291 5.397 5.262 5.343 280,721 -0.01(-0.14%)
May 21, 2010 5.149 5.452 5.090 5.350 632,281 +0.10(+1.93%)
May 20, 2010 5.218 5.273 5.130 5.248 841,303 -0.26(-4.76%)
May 19, 2010 5.533 5.625 5.383 5.511 543,701 -0.07(-1.29%)
May 18, 2010 5.699 5.699 5.547 5.583 207,397 -0.04(-0.71%)
May 17, 2010 5.685 5.685 5.499 5.623 381,740 -0.06(-1.09%)
May 14, 2010 5.685 5.736 5.601 5.685 421,429 -0.04(-0.70%)
May 13, 2010 5.747 5.747 5.714 5.725 437,264 +0.00(+0.06%)
May 12, 2010 5.696 5.721 5.656 5.721 304,971 +0.07(+1.29%)
May 11, 2010 5.661 5.718 5.623 5.648 401,635 +0.04(+0.65%)
May 10, 2010 5.523 5.627 5.474 5.612 500,454 +0.23(+4.26%)
May 07, 2010 5.441 5.477 5.095 5.383 1,125,410 +0.16(+2.99%)
May 06, 2010 5.226 5.889 4.859 5.226 274 -0.67(-11.30%)
May 05, 2010 6.020 6.020 5.871 5.892 423,949 -0.19(-3.05%)
May 04, 2010 6.103 6.129 6.071 6.078 590,461 -0.03(-0.48%)
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.