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 (%)
Aug 29, 2008 4.804 4.819 4.783 4.783 143,550 -0.01(-0.22%)
Aug 28, 2008 4.769 4.840 4.769 4.794 300,810 +0.02(+0.45%)
Aug 27, 2008 4.783 4.804 4.769 4.772 201,811 -0.04(-0.81%)
Aug 26, 2008 4.783 4.815 4.772 4.812 282,289 +0.02(+0.44%)
Aug 25, 2008 4.769 4.804 4.765 4.790 154,583 -0.01(-0.22%)
Aug 22, 2008 4.751 4.801 4.741 4.801 160,250 +0.06(+1.20%)
Aug 21, 2008 4.751 4.762 4.623 4.744 468,893 -0.05(-0.96%)
Aug 20, 2008 4.744 4.801 4.744 4.790 177,177 -0.02(-0.37%)
Aug 19, 2008 4.826 4.833 4.801 4.808 118,493 -0.01(-0.22%)
Aug 18, 2008 4.840 4.854 4.808 4.819 97,719 -0.02(-0.51%)
Aug 15, 2008 4.851 4.851 4.815 4.843 0 +0.00(+0.07%)
Aug 14, 2008 4.826 4.861 4.822 4.840 136,191 +0.01(+0.29%)
Aug 13, 2008 4.843 4.861 4.826 4.826 125,547 +0.01(+0.15%)
Aug 12, 2008 4.851 4.851 4.819 4.819 183,501 -0.03(-0.66%)
Aug 11, 2008 4.826 4.879 4.826 4.851 139,849 +0.00(+0.07%)
Aug 08, 2008 4.790 4.861 4.772 4.847 173,414 +0.05(+0.96%)
Aug 07, 2008 4.865 4.865 4.797 4.801 292,110 -0.06(-1.31%)
Aug 06, 2008 4.872 4.904 4.861 4.865 460,946 -0.02(-0.51%)
Aug 05, 2008 4.886 4.910 4.872 4.890 233,488 -0.00(-0.07%)
Aug 04, 2008 4.900 4.925 4.875 4.893 230,343 -0.03(-0.65%)
Aug 01, 2008 4.861 4.925 4.854 4.925 82,785 +0.07(+1.54%)
Jul 31, 2008 4.865 4.890 4.851 4.851 238,107 -0.02(-0.44%)
Jul 30, 2008 4.904 4.925 4.872 4.872 227,466 -0.01(-0.29%)
Jul 29, 2008 4.886 4.953 4.875 4.886 276,506 +0.02(+0.51%)
Jul 28, 2008 4.907 4.961 4.861 4.861 368,989 -0.02(-0.51%)
Jul 25, 2008 4.918 4.918 4.886 4.886 84,240 -0.01(-0.15%)
Jul 24, 2008 4.936 4.950 4.886 4.893 149,209 -0.07(-1.36%)
Jul 23, 2008 4.950 4.971 4.907 4.961 591,230 +0.01(+0.14%)
Jul 22, 2008 4.882 4.953 4.854 4.953 447,646 +0.04(+0.72%)
Jul 21, 2008 4.911 4.918 4.897 4.918 179,079 +0.01(+0.22%)
Jul 18, 2008 4.900 4.914 4.890 4.907 130,605 -0.00(-0.07%)
Jul 17, 2008 4.826 4.911 4.826 4.911 300,295 +0.11(+2.22%)
Jul 16, 2008 4.719 4.812 4.719 4.804 237,848 +0.09(+1.80%)
Jul 15, 2008 4.801 4.819 4.680 4.719 489,483 -0.15(-3.06%)
Jul 14, 2008 4.939 4.939 4.868 4.868 229,951 -0.06(-1.29%)
Jul 11, 2008 4.914 4.961 4.907 4.932 237,197 -0.04(-0.71%)
Jul 10, 2008 4.961 5.003 4.936 4.968 310,981 -0.02(-0.36%)
Jul 09, 2008 4.914 5.039 4.914 4.985 318,334 +0.07(+1.44%)
Jul 08, 2008 4.950 4.957 4.911 4.914 554,988 -0.05(-0.93%)
Jul 07, 2008 5.039 5.074 4.943 4.961 287,855 -0.09(-1.69%)
Jul 04, 2008 5.053 5.095 5.042 5.046 476,680 +0.00(+0.00%)
Jul 03, 2008 5.053 5.095 5.042 5.046 476,680 -0.03(-0.63%)
Jul 02, 2008 5.078 5.092 5.049 5.078 313,659 -0.00(-0.07%)
Jul 01, 2008 5.067 5.092 5.050 5.081 287,869 +0.01(+0.14%)
Jun 30, 2008 5.078 5.099 5.063 5.074 176,114 +0.00(+0.07%)
Jun 27, 2008 5.152 5.161 5.071 5.071 237,679 -0.06(-1.24%)
Jun 26, 2008 5.198 5.198 5.134 5.134 262,778 -0.07(-1.30%)
Jun 25, 2008 5.145 5.227 5.145 5.202 266,479 +0.02(+0.34%)
Jun 24, 2008 5.259 5.259 5.163 5.184 329,686 -0.07(-1.28%)
Jun 23, 2008 5.269 5.283 5.252 5.252 160,546 -0.02(-0.34%)
Jun 20, 2008 5.273 5.273 5.252 5.269 100,157 -0.00(-0.07%)
Jun 19, 2008 5.322 5.322 5.259 5.273 193,740 -0.05(-0.93%)
Jun 18, 2008 5.340 5.352 5.315 5.322 189,898 -0.01(-0.20%)
Jun 17, 2008 5.291 5.337 5.291 5.333 151,260 +0.05(+1.01%)
Jun 16, 2008 5.291 5.294 5.273 5.280 153,343 -0.01(-0.13%)
Jun 13, 2008 5.291 5.315 5.287 5.287 141,391 +0.00(+0.00%)
Jun 12, 2008 5.287 5.315 5.276 5.287 268,806 +0.01(+0.27%)
Jun 11, 2008 5.305 5.330 5.273 5.273 290,008 -0.04(-0.67%)
Jun 10, 2008 5.308 5.326 5.305 5.308 240,686 +0.00(+0.07%)
Jun 09, 2008 5.344 5.351 5.305 5.305 137,431 -0.04(-0.66%)
Jun 06, 2008 5.340 5.354 5.330 5.340 147,185 -0.01(-0.20%)
Jun 05, 2008 5.337 5.369 5.330 5.351 236,848 +0.01(+0.20%)
Jun 04, 2008 5.322 5.347 5.322 5.340 208,876 +0.00(+0.07%)
Jun 03, 2008 5.358 5.358 5.322 5.337 229,295 -0.02(-0.46%)
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.