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 )

13.14 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.953 4.970 4.911 4.942 344,034 +0.03(+0.51%)
Mar 28, 2008 5.031 5.049 4.917 4.917 430,936 -0.08(-1.65%)
Mar 27, 2008 5.010 5.013 4.935 4.999 283,995 +0.02(+0.36%)
Mar 26, 2008 5.021 5.021 4.960 4.981 218,093 -0.01(-0.14%)
Mar 25, 2008 5.006 5.028 4.978 4.988 441,213 +0.01(+0.22%)
Mar 24, 2008 4.967 5.013 4.924 4.978 575,796 +0.05(+0.94%)
Mar 21, 2008 4.859 4.949 4.852 4.931 233,105 +0.00(+0.00%)
Mar 20, 2008 4.859 4.949 4.852 4.931 233,105 +0.06(+1.18%)
Mar 19, 2008 4.910 4.910 4.845 4.874 309,686 -0.05(-1.02%)
Mar 18, 2008 4.838 4.997 4.838 4.924 387,597 +0.10(+2.08%)
Mar 17, 2008 4.816 4.892 4.731 4.824 372,836 -0.13(-2.53%)
Mar 14, 2008 5.013 5.013 4.920 4.949 325,067 -0.08(-1.50%)
Mar 13, 2008 5.013 5.035 4.970 5.024 229,218 -0.03(-0.50%)
Mar 12, 2008 5.067 5.081 5.031 5.049 241,550 +0.01(+0.28%)
Mar 11, 2008 4.988 5.067 4.988 5.035 367,963 +0.04(+0.79%)
Mar 10, 2008 5.053 5.053 4.970 4.996 447,593 -0.06(-1.13%)
Mar 07, 2008 5.013 5.085 4.988 5.053 559,251 +0.02(+0.36%)
Mar 06, 2008 5.121 5.132 5.035 5.035 267,380 -0.10(-1.88%)
Mar 05, 2008 5.214 5.243 5.132 5.132 262,214 -0.05(-1.04%)
Mar 04, 2008 5.214 5.214 5.142 5.185 209,243 +0.00(+0.00%)
Mar 03, 2008 5.232 5.232 5.150 5.185 288,399 -0.01(-0.18%)
Feb 29, 2008 5.207 5.318 5.121 5.195 330,772 +0.00(+0.04%)
Feb 28, 2008 4.913 5.286 4.913 5.192 256,350 -0.04(-0.82%)
Feb 27, 2008 5.354 5.354 5.175 5.235 420,269 -0.04(-0.81%)
Feb 26, 2008 5.139 5.282 5.132 5.278 487,847 +0.13(+2.57%)
Feb 25, 2008 5.053 5.175 5.017 5.146 676,480 +0.09(+1.84%)
Feb 22, 2008 4.960 5.053 4.960 5.053 509,617 +0.06(+1.29%)
Feb 21, 2008 4.895 5.210 4.895 4.988 558,989 +0.07(+1.46%)
Feb 20, 2008 4.924 4.974 4.781 4.917 1,010,598 -0.01(-0.22%)
Feb 19, 2008 4.834 4.985 4.777 4.928 834,814 +0.13(+2.76%)
Feb 18, 2008 4.745 4.813 4.605 4.795 0 +0.00(+0.00%)
Feb 15, 2008 4.745 4.813 4.605 4.795 1,009,322 +0.01(+0.22%)
Feb 14, 2008 4.888 4.894 4.763 4.784 1,199,917 -0.14(-2.91%)
Feb 13, 2008 5.071 5.071 4.924 4.928 842,507 -0.10(-2.06%)
Feb 12, 2008 5.013 5.096 4.953 5.031 496,211 -0.01(-0.28%)
Feb 11, 2008 5.124 5.128 5.010 5.046 693,307 -0.11(-2.08%)
Feb 08, 2008 5.139 5.243 5.139 5.153 432,374 +0.01(+0.14%)
Feb 07, 2008 5.207 5.207 5.139 5.146 340,381 -0.07(-1.37%)
Feb 06, 2008 5.239 5.275 5.202 5.218 439,691 -0.02(-0.41%)
Feb 05, 2008 5.318 5.343 5.235 5.239 375,838 -0.12(-2.27%)
Feb 04, 2008 5.382 5.404 5.354 5.361 348,334 -0.04(-0.80%)
Feb 01, 2008 5.457 5.457 5.368 5.404 258,305 -0.01(-0.26%)
Jan 31, 2008 5.368 5.432 5.339 5.418 331,822 +0.06(+1.20%)
Jan 30, 2008 5.475 5.479 5.354 5.354 482,904 -0.09(-1.64%)
Jan 29, 2008 5.479 5.497 5.443 5.443 306,894 -0.03(-0.46%)
Jan 28, 2008 5.454 5.475 5.425 5.468 198,280 +0.02(+0.33%)
Jan 25, 2008 5.565 5.565 5.450 5.450 741,894 -0.06(-1.17%)
Jan 24, 2008 5.526 5.526 5.432 5.515 293,490 +0.05(+0.98%)
Jan 23, 2008 5.400 5.461 5.375 5.461 553,172 -0.03(-0.59%)
Jan 22, 2008 5.461 5.497 5.196 5.493 646,181 -0.08(-1.35%)
Jan 21, 2008 5.586 5.604 5.511 5.569 0 +0.00(+0.00%)
Jan 18, 2008 5.586 5.604 5.511 5.569 289,388 -0.05(-0.83%)
Jan 17, 2008 5.730 5.748 5.597 5.615 375,031 -0.11(-2.00%)
Jan 16, 2008 5.748 5.765 5.719 5.730 360,085 +0.00(+0.00%)
Jan 15, 2008 5.712 5.740 5.683 5.730 392,749 +0.02(+0.31%)
Jan 14, 2008 5.758 5.765 5.676 5.712 293,769 -0.01(-0.25%)
Jan 11, 2008 5.744 5.755 5.712 5.726 284,554 +0.01(+0.19%)
Jan 10, 2008 5.730 5.730 5.662 5.715 303,543 -0.01(-0.25%)
Jan 09, 2008 5.697 5.730 5.658 5.730 547,383 +0.04(+0.63%)
Jan 08, 2008 5.690 5.708 5.690 5.694 700,238 -0.01(-0.13%)
Jan 07, 2008 5.708 5.719 5.654 5.701 246,576 +0.02(+0.38%)
Jan 04, 2008 5.726 5.726 5.662 5.680 357,159 -0.04(-0.75%)
Jan 03, 2008 5.611 5.723 5.611 5.723 158,054 +0.10(+1.78%)
Jan 02, 2008 5.551 5.640 5.551 5.622 390,286 +0.07(+1.29%)
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.