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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2009 4.293 4.301 4.247 4.279 303,567 -0.00(-0.08%)
Aug 28, 2009 4.233 4.284 4.233 4.283 279,885 +0.05(+1.17%)
Aug 27, 2009 4.254 4.276 4.201 4.233 374,285 -0.01(-0.17%)
Aug 26, 2009 4.205 4.254 4.201 4.240 247,805 +0.01(+0.34%)
Aug 25, 2009 4.215 4.226 4.191 4.226 491,634 +0.06(+1.36%)
Aug 24, 2009 4.166 4.208 4.162 4.169 333,474 +0.02(+0.60%)
Aug 21, 2009 4.159 4.169 4.112 4.144 260,154 +0.04(+0.86%)
Aug 20, 2009 4.155 4.176 4.102 4.109 169,339 -0.06(-1.45%)
Aug 19, 2009 4.212 4.240 4.159 4.169 348,653 -0.07(-1.59%)
Aug 18, 2009 4.183 4.243 4.180 4.237 285,716 +0.07(+1.62%)
Aug 17, 2009 4.279 4.286 4.159 4.169 362,981 -0.16(-3.77%)
Aug 14, 2009 4.297 4.347 4.297 4.332 303,093 +0.02(+0.49%)
Aug 13, 2009 4.308 4.311 4.237 4.311 404,815 +0.06(+1.33%)
Aug 12, 2009 4.180 4.264 4.180 4.254 534,361 +0.06(+1.44%)
Aug 11, 2009 4.372 4.372 4.191 4.194 1,063,049 -0.16(-3.78%)
Aug 10, 2009 4.357 4.372 4.293 4.359 773,134 +0.02(+0.52%)
Aug 07, 2009 4.293 4.379 4.293 4.336 549,630 +0.06(+1.33%)
Aug 06, 2009 4.450 4.450 4.269 4.279 499,358 -0.09(-1.95%)
Aug 05, 2009 4.372 4.418 4.336 4.364 522,961 +0.01(+0.33%)
Aug 04, 2009 4.361 4.400 4.336 4.350 756,143 +0.02(+0.57%)
Aug 03, 2009 4.457 4.460 4.322 4.325 827,275 -0.00(-0.08%)
Jul 31, 2009 4.290 4.336 4.226 4.329 1,632,986 +0.15(+3.65%)
Jul 30, 2009 4.077 4.176 4.070 4.176 550,431 +0.10(+2.53%)
Jul 29, 2009 4.027 4.077 4.013 4.073 287,446 +0.06(+1.59%)
Jul 28, 2009 4.020 4.045 3.988 4.010 351,623 -0.03(-0.70%)
Jul 27, 2009 3.921 4.038 3.907 4.038 527,606 +0.11(+2.80%)
Jul 24, 2009 3.864 3.928 3.864 3.928 2,536 +0.04(+1.00%)
Jul 23, 2009 3.832 3.903 3.832 3.889 362,860 +0.05(+1.20%)
Jul 22, 2009 3.829 3.861 3.822 3.843 293,472 +0.00(+0.09%)
Jul 21, 2009 3.843 3.878 3.809 3.839 393,192 +0.01(+0.34%)
Jul 20, 2009 3.822 3.850 3.822 3.826 329,235 +0.01(+0.22%)
Jul 17, 2009 3.903 3.903 3.818 3.818 408,143 +0.00(+0.00%)
Jul 16, 2009 3.832 3.839 3.804 3.818 266,958 +0.00(+0.00%)
Jul 15, 2009 3.786 3.836 3.772 3.818 377,281 +0.05(+1.22%)
Jul 14, 2009 3.765 3.772 3.743 3.772 163,570 +0.01(+0.19%)
Jul 13, 2009 3.708 3.768 3.708 3.765 179,770 +0.07(+1.82%)
Jul 10, 2009 3.701 3.729 3.690 3.697 232,803 -0.01(-0.19%)
Jul 09, 2009 3.712 3.740 3.698 3.704 278,758 -0.00(-0.10%)
Jul 08, 2009 3.704 3.726 3.690 3.708 253,396 +0.00(+0.10%)
Jul 07, 2009 3.708 3.726 3.704 3.704 201,033 -0.00(-0.10%)
Jul 06, 2009 3.736 3.736 3.708 3.708 148,279 -0.04(-0.95%)
Jul 02, 2009 3.740 3.772 3.726 3.743 281,339 -0.04(-1.03%)
Jul 01, 2009 3.761 3.790 3.701 3.783 422,635 +0.05(+1.43%)
Jun 30, 2009 3.775 3.790 3.694 3.729 359,906 -0.03(-0.76%)
Jun 29, 2009 3.726 3.758 3.712 3.758 226,338 +0.05(+1.24%)
Jun 26, 2009 3.729 3.753 3.712 3.712 109,130 -0.03(-0.76%)
Jun 25, 2009 3.719 3.740 3.715 3.740 385,335 +0.07(+1.84%)
Jun 24, 2009 3.644 3.680 3.637 3.672 396,879 +0.01(+0.29%)
Jun 23, 2009 3.680 3.701 3.655 3.662 279,006 -0.04(-1.05%)
Jun 22, 2009 3.758 3.761 3.694 3.701 316,029 -0.07(-1.88%)
Jun 19, 2009 3.712 3.793 3.708 3.772 271,616 -0.00(-0.09%)
Jun 18, 2009 3.775 3.807 3.772 3.775 263,618 -0.01(-0.28%)
Jun 17, 2009 3.800 3.822 3.761 3.786 405,511 +0.01(+0.19%)
Jun 16, 2009 3.775 3.814 3.775 3.779 425,791 -0.00(-0.09%)
Jun 15, 2009 3.843 3.849 3.783 3.783 298,973 -0.09(-2.38%)
Jun 12, 2009 3.843 3.889 3.822 3.875 125,456 +0.02(+0.64%)
Jun 11, 2009 3.822 3.857 3.786 3.850 372,058 +0.03(+0.74%)
Jun 10, 2009 3.793 3.836 3.779 3.822 355,789 +0.06(+1.70%)
Jun 09, 2009 3.736 3.775 3.726 3.758 304,133 +0.03(+0.76%)
Jun 08, 2009 3.733 3.761 3.726 3.729 396,924 -0.04(-1.04%)
Jun 05, 2009 3.924 3.924 3.761 3.768 472,875 -0.06(-1.58%)
Jun 04, 2009 3.765 3.843 3.765 3.829 351,674 +0.09(+2.37%)
Jun 03, 2009 3.740 3.765 3.726 3.740 295,670 -0.00(-0.09%)
Jun 02, 2009 3.829 3.829 3.736 3.743 190,893 -0.05(-1.31%)
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.