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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 29, 2011 5.670 5.784 5.611 5.780 1,297,479 +0.02(+0.27%)
Jul 28, 2011 5.811 5.878 5.760 5.764 2,753,625 -0.16(-2.71%)
Jul 27, 2011 6.039 6.050 5.850 5.925 1,104,609 -0.13(-2.20%)
Jul 26, 2011 6.133 6.146 6.042 6.058 336,727 -0.05(-0.83%)
Jul 25, 2011 6.195 6.231 6.058 6.109 476,606 -0.17(-2.68%)
Jul 22, 2011 6.293 6.297 6.267 6.278 241,341 +0.03(+0.44%)
Jul 21, 2011 6.199 6.297 6.199 6.250 303,090 +0.06(+0.95%)
Jul 20, 2011 6.172 6.195 6.133 6.191 259,192 +0.04(+0.65%)
Jul 19, 2011 6.148 6.202 6.144 6.151 235,003 +0.00(+0.06%)
Jul 18, 2011 6.198 6.202 6.140 6.148 268,965 -0.07(-1.13%)
Jul 15, 2011 6.194 6.225 6.159 6.218 240,152 +0.02(+0.38%)
Jul 14, 2011 6.171 6.206 6.171 6.194 150,521 -0.00(-0.06%)
Jul 13, 2011 6.151 6.202 6.128 6.198 268,611 +0.01(+0.19%)
Jul 12, 2011 6.198 6.198 6.159 6.186 194,801 -0.04(-0.69%)
Jul 11, 2011 6.245 6.245 6.148 6.229 281,722 -0.01(-0.19%)
Jul 08, 2011 6.190 6.241 6.167 6.241 202,858 +0.02(+0.25%)
Jul 07, 2011 6.190 6.257 6.179 6.225 274,942 +0.04(+0.57%)
Jul 06, 2011 6.202 6.241 6.171 6.190 204,864 -0.03(-0.50%)
Jul 05, 2011 6.257 6.261 6.222 6.222 196,199 -0.02(-0.25%)
Jul 01, 2011 6.233 6.261 6.186 6.237 271,587 -0.01(-0.19%)
Jun 30, 2011 6.175 6.257 6.159 6.249 360,986 +0.05(+0.82%)
Jun 29, 2011 6.124 6.214 6.120 6.198 253,009 +0.09(+1.40%)
Jun 28, 2011 6.015 6.128 6.015 6.112 361,763 +0.07(+1.16%)
Jun 27, 2011 6.128 6.140 5.984 6.042 762,216 -0.09(-1.40%)
Jun 24, 2011 6.085 6.132 6.070 6.128 379,007 +0.03(+0.51%)
Jun 23, 2011 6.190 6.245 6.042 6.097 552,496 -0.09(-1.51%)
Jun 22, 2011 6.190 6.249 6.159 6.190 340,197 -0.00(-0.06%)
Jun 21, 2011 6.253 6.315 6.155 6.194 388,183 -0.07(-1.05%)
Jun 20, 2011 6.291 6.299 6.252 6.260 238,377 -0.09(-1.47%)
Jun 17, 2011 6.349 6.368 6.326 6.353 126,102 -0.01(-0.18%)
Jun 16, 2011 6.306 6.380 6.299 6.364 306,706 +0.03(+0.53%)
Jun 15, 2011 6.364 6.384 6.310 6.331 192,456 -0.08(-1.25%)
Jun 14, 2011 6.353 6.430 6.353 6.411 144,432 +0.07(+1.04%)
Jun 13, 2011 6.380 6.403 6.306 6.345 242,152 -0.01(-0.18%)
Jun 10, 2011 6.454 6.458 6.357 6.357 260,355 -0.08(-1.26%)
Jun 09, 2011 6.485 6.485 6.434 6.438 163,171 -0.02(-0.30%)
Jun 08, 2011 6.527 6.547 6.438 6.458 296,176 -0.10(-1.48%)
Jun 07, 2011 6.512 6.589 6.505 6.555 242,090 +0.03(+0.48%)
Jun 06, 2011 6.558 6.578 6.520 6.524 241,628 -0.05(-0.71%)
Jun 03, 2011 6.547 6.601 6.547 6.570 258,076 -0.09(-1.40%)
May 24, 2011 6.756 6.772 6.648 6.663 325,221 -0.09(-1.27%)
May 23, 2011 6.760 6.787 6.706 6.749 267,141 -0.02(-0.34%)
May 20, 2011 6.787 6.787 6.663 6.772 288,193 -0.03(-0.50%)
May 19, 2011 6.732 6.829 6.713 6.805 318,053 +0.05(+0.69%)
May 18, 2011 6.705 6.759 6.628 6.759 432,483 +0.07(+0.98%)
May 17, 2011 6.562 6.694 6.555 6.694 375,299 +0.14(+2.13%)
May 16, 2011 6.624 6.628 6.508 6.554 223,705 -0.07(-1.06%)
May 13, 2011 6.597 6.636 6.582 6.624 200,905 +0.03(+0.41%)
May 12, 2011 6.562 6.601 6.531 6.597 306,976 +0.03(+0.53%)
May 11, 2011 6.489 6.585 6.427 6.562 394,099 +0.05(+0.71%)
May 10, 2011 6.524 6.535 6.466 6.516 214,278 -0.01(-0.12%)
May 09, 2011 6.485 6.528 6.462 6.524 202,757 +0.04(+0.66%)
May 06, 2011 6.493 6.516 6.443 6.481 326,755 -0.03(-0.42%)
May 05, 2011 6.439 6.508 6.431 6.508 230,632 +0.02(+0.36%)
May 04, 2011 6.474 6.516 6.435 6.485 250,960 -0.02(-0.36%)
May 03, 2011 6.570 6.620 6.504 6.508 321,366 -0.08(-1.23%)
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.