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 (+0.24%)
Official Closing 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 (%)
Sep 30, 2011 5.532 5.647 5.472 5.635 1,171,925 +0.13(+2.30%)
Sep 29, 2011 5.413 5.508 5.413 5.508 278,363 +0.10(+1.83%)
Sep 28, 2011 5.559 5.559 5.409 5.409 329,244 -0.12(-2.15%)
Sep 27, 2011 5.436 5.551 5.436 5.528 374,918 +0.12(+2.20%)
Sep 26, 2011 5.373 5.428 5.317 5.409 303,451 +0.04(+0.81%)
Sep 23, 2011 5.333 5.377 5.298 5.365 384,544 -0.02(-0.44%)
Sep 22, 2011 5.432 5.440 5.353 5.389 465,805 -0.09(-1.66%)
Sep 21, 2011 5.575 5.575 5.480 5.480 257,002 -0.07(-1.20%)
Sep 20, 2011 5.495 5.551 5.495 5.547 229,038 +0.04(+0.79%)
Sep 19, 2011 5.464 5.539 5.464 5.503 192,497 -0.04(-0.64%)
Sep 16, 2011 5.488 5.543 5.480 5.539 256,343 +0.04(+0.72%)
Sep 15, 2011 5.484 5.535 5.472 5.499 341,146 +0.01(+0.14%)
Sep 14, 2011 5.558 5.558 5.480 5.491 370,556 -0.07(-1.21%)
Sep 13, 2011 5.543 5.578 5.519 5.558 218,795 +0.01(+0.14%)
Sep 12, 2011 5.519 5.562 5.519 5.551 166,349 -0.02(-0.36%)
Sep 09, 2011 5.574 5.586 5.555 5.571 205,310 -0.03(-0.56%)
Sep 08, 2011 5.598 5.649 5.590 5.602 231,171 -0.00(-0.07%)
Sep 07, 2011 5.622 5.622 5.566 5.606 174,368 +0.05(+0.90%)
Sep 06, 2011 5.527 5.562 5.424 5.556 198,200 -0.05(-0.96%)
Sep 02, 2011 5.582 5.618 5.555 5.610 275,467 -0.03(-0.49%)
Sep 01, 2011 5.491 5.637 5.491 5.637 371,168 +0.13(+2.29%)
Aug 31, 2011 5.503 5.551 5.503 5.511 296,828 +0.04(+0.65%)
Aug 30, 2011 5.464 5.519 5.456 5.476 214,703 -0.04(-0.79%)
Aug 29, 2011 5.448 5.519 5.424 5.519 342,059 +0.14(+2.56%)
Aug 26, 2011 5.279 5.397 5.275 5.381 202,819 +0.05(+0.96%)
Aug 25, 2011 5.310 5.365 5.306 5.330 315,734 -0.00(-0.07%)
Aug 24, 2011 5.361 5.401 5.302 5.334 277,983 -0.06(-1.02%)
Aug 23, 2011 5.361 5.432 5.334 5.389 379,731 +0.06(+1.11%)
Aug 22, 2011 5.405 5.417 5.279 5.330 493,212 -0.04(-0.79%)
Aug 19, 2011 5.455 5.494 5.357 5.372 341,402 -0.11(-1.93%)
Aug 18, 2011 5.537 5.537 5.423 5.478 306,027 -0.11(-2.03%)
Aug 17, 2011 5.510 5.623 5.506 5.592 273,904 +0.08(+1.49%)
Aug 16, 2011 5.486 5.584 5.486 5.510 352,261 -0.04(-0.78%)
Aug 15, 2011 5.553 5.604 5.439 5.553 695,404 +0.01(+0.14%)
Aug 12, 2011 5.459 5.596 5.392 5.545 686,413 +0.08(+1.51%)
Aug 11, 2011 5.380 5.517 5.298 5.463 799,393 +0.11(+1.98%)
Aug 10, 2011 5.380 5.474 5.294 5.357 1,266,685 -0.20(-3.66%)
Aug 09, 2011 5.521 5.580 5.290 5.560 1,765,725 +0.21(+3.88%)
Aug 08, 2011 5.521 5.521 5.243 5.353 1,288,767 -0.29(-5.14%)
Aug 05, 2011 5.674 5.756 5.318 5.643 1,988,563 -0.08(-1.37%)
Aug 04, 2011 5.776 5.784 5.690 5.721 540,981 -0.11(-1.88%)
Aug 03, 2011 5.819 5.870 5.760 5.831 556,857 -0.02(-0.27%)
Aug 02, 2011 5.835 5.890 5.807 5.847 413,129 -0.03(-0.53%)
Aug 01, 2011 5.815 5.878 5.796 5.878 814,791 +0.10(+1.70%)
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%)
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.