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 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 5.786 5.819 5.753 5.819 146,154 +0.06(+0.97%)
Sep 29, 2010 5.774 5.778 5.752 5.763 234,130 +0.01(+0.13%)
Sep 28, 2010 5.786 5.786 5.719 5.756 272,556 -0.01(-0.19%)
Sep 27, 2010 5.811 5.811 5.715 5.767 224,409 -0.04(-0.64%)
Sep 24, 2010 5.815 5.819 5.774 5.804 212,033 -0.01(-0.19%)
Sep 23, 2010 5.763 5.815 5.752 5.815 189,027 +0.03(+0.51%)
Sep 22, 2010 5.760 5.786 5.719 5.786 377,132 +0.04(+0.78%)
Sep 21, 2010 5.722 5.741 5.697 5.741 315,717 +0.02(+0.31%)
Sep 20, 2010 5.705 5.723 5.686 5.723 427,712 +0.02(+0.32%)
Sep 17, 2010 5.705 5.705 5.642 5.705 289,079 +0.04(+0.72%)
Sep 15, 2010 5.697 5.697 5.638 5.664 352,868 -0.04(-0.71%)
Sep 14, 2010 5.661 5.705 5.661 5.705 325,907 +0.03(+0.45%)
Sep 13, 2010 5.672 5.686 5.649 5.679 195,691 +0.02(+0.39%)
Sep 10, 2010 5.686 5.690 5.587 5.657 156,178 +0.06(+0.99%)
Sep 09, 2010 5.602 5.605 5.565 5.602 107,751 +0.01(+0.26%)
Sep 08, 2010 5.498 5.598 5.491 5.587 176,817 +0.00(+0.07%)
Sep 07, 2010 5.550 5.583 5.531 5.583 150,532 +0.04(+0.73%)
Sep 03, 2010 5.587 5.601 5.520 5.543 146,044 -0.02(-0.40%)
Sep 02, 2010 5.561 5.572 5.524 5.565 181,454 +0.01(+0.13%)
Sep 01, 2010 5.646 5.661 5.546 5.557 255,542 -0.06(-0.99%)
Aug 31, 2010 5.602 5.613 5.583 5.613 162,909 +0.01(+0.26%)
Aug 30, 2010 5.605 5.605 5.565 5.598 191,672 +0.01(+0.13%)
Aug 27, 2010 5.590 5.590 5.539 5.590 229,930 +0.06(+1.13%)
Aug 26, 2010 5.561 5.579 5.527 5.528 184,204 -0.05(-0.93%)
Aug 25, 2010 5.550 5.579 5.520 5.579 243,190 +0.04(+0.73%)
Aug 24, 2010 5.550 5.587 5.531 5.539 166,157 -0.05(-0.92%)
Aug 23, 2010 5.583 5.605 5.565 5.590 141,925 +0.03(+0.52%)
Aug 20, 2010 5.565 5.583 5.550 5.562 185,481 +0.01(+0.26%)
Aug 19, 2010 5.485 5.551 5.485 5.547 151,809 +0.05(+0.87%)
Aug 18, 2010 5.470 5.507 5.467 5.500 174,900 +0.03(+0.47%)
Aug 17, 2010 5.536 5.547 5.471 5.474 216,521 -0.05(-0.98%)
Aug 16, 2010 5.525 5.551 5.511 5.528 130,369 +0.00(+0.06%)
Aug 13, 2010 5.525 5.525 5.481 5.525 98,482 +0.03(+0.60%)
Aug 12, 2010 5.456 5.492 5.445 5.492 210,297 -0.04(-0.66%)
Aug 11, 2010 5.500 5.540 5.481 5.529 163,960 +0.01(+0.20%)
Aug 10, 2010 5.628 5.628 5.507 5.518 231,931 -0.10(-1.83%)
Aug 09, 2010 5.654 5.654 5.595 5.621 149,458 -0.01(-0.13%)
Aug 06, 2010 5.628 5.661 5.580 5.628 180,352 +0.00(+0.07%)
Aug 05, 2010 5.657 5.663 5.599 5.624 215,765 -0.04(-0.71%)
Aug 04, 2010 5.716 5.716 5.657 5.665 163,835 -0.04(-0.64%)
Aug 03, 2010 5.727 5.727 5.676 5.701 136,328 -0.02(-0.38%)
Aug 02, 2010 5.745 5.753 5.675 5.723 295,003 +0.00(+0.06%)
Jul 30, 2010 5.720 5.727 5.643 5.720 197,600 +0.07(+1.17%)
Jul 29, 2010 5.690 5.690 5.646 5.654 208,968 -0.01(-0.19%)
Jul 28, 2010 5.639 5.665 5.624 5.665 169,576 +0.03(+0.56%)
Jul 27, 2010 5.683 5.683 5.595 5.633 195,994 -0.04(-0.75%)
Jul 26, 2010 5.676 5.690 5.646 5.676 151,299 +0.02(+0.32%)
Jul 23, 2010 5.635 5.665 5.595 5.657 210,749 +0.04(+0.78%)
Jul 22, 2010 5.595 5.632 5.566 5.613 182,880 +0.07(+1.26%)
Jul 21, 2010 5.503 5.558 5.478 5.544 174,810 +0.05(+0.83%)
Jul 20, 2010 5.432 5.509 5.432 5.498 130,976 +0.04(+0.67%)
Jul 19, 2010 5.491 5.491 5.424 5.461 194,071 -0.01(-0.20%)
Jul 16, 2010 5.472 5.512 5.439 5.472 122,810 +0.03(+0.47%)
Jul 15, 2010 5.520 5.520 5.432 5.447 186,523 -0.05(-0.99%)
Jul 14, 2010 5.494 5.531 5.443 5.501 261,047 +0.03(+0.60%)
Jul 13, 2010 5.483 5.483 5.450 5.469 151,378 +0.02(+0.40%)
Jul 12, 2010 5.414 5.469 5.396 5.447 211,938 +0.06(+1.08%)
Jul 09, 2010 5.388 5.414 5.345 5.388 149,194 +0.04(+0.82%)
Jul 08, 2010 5.374 5.392 5.323 5.345 189,315 -0.02(-0.41%)
Jul 07, 2010 5.381 5.403 5.290 5.367 234,466 -0.03(-0.54%)
Jul 06, 2010 5.498 5.498 5.345 5.396 149,266 -0.03(-0.60%)
Jul 02, 2010 5.429 5.429 5.384 5.429 107,346 +0.04(+0.81%)
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.