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 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 5.368 5.432 5.339 5.418 331,836 +0.06(+1.20%)
Jan 30, 2008 5.475 5.479 5.353 5.354 482,924 -0.09(-1.64%)
Jan 29, 2008 5.479 5.497 5.443 5.443 306,906 -0.03(-0.46%)
Jan 28, 2008 5.454 5.475 5.425 5.468 198,288 +0.02(+0.33%)
Jan 25, 2008 5.565 5.565 5.450 5.450 741,924 -0.06(-1.17%)
Jan 24, 2008 5.525 5.525 5.432 5.515 293,502 +0.05(+0.98%)
Jan 23, 2008 5.400 5.461 5.375 5.461 553,194 -0.03(-0.59%)
Jan 22, 2008 5.461 5.497 5.196 5.493 646,208 -0.08(-1.35%)
Jan 21, 2008 5.586 5.604 5.511 5.568 0 +0.00(+0.00%)
Jan 18, 2008 5.586 5.604 5.511 5.568 289,400 -0.05(-0.83%)
Jan 17, 2008 5.729 5.747 5.597 5.615 375,046 -0.11(-2.00%)
Jan 16, 2008 5.747 5.765 5.719 5.729 360,100 +0.00(+0.00%)
Jan 15, 2008 5.712 5.740 5.683 5.729 392,765 +0.02(+0.31%)
Jan 14, 2008 5.758 5.765 5.676 5.712 293,781 -0.01(-0.25%)
Jan 11, 2008 5.744 5.754 5.712 5.726 284,566 +0.01(+0.19%)
Jan 10, 2008 5.729 5.729 5.661 5.715 303,555 -0.01(-0.25%)
Jan 09, 2008 5.697 5.729 5.658 5.729 547,405 +0.04(+0.63%)
Jan 08, 2008 5.690 5.708 5.690 5.694 700,267 -0.01(-0.13%)
Jan 07, 2008 5.708 5.719 5.654 5.701 246,586 +0.02(+0.38%)
Jan 04, 2008 5.726 5.726 5.661 5.679 357,173 -0.04(-0.75%)
Jan 03, 2008 5.611 5.722 5.611 5.722 158,061 +0.10(+1.78%)
Jan 02, 2008 5.550 5.640 5.550 5.622 390,302 +0.07(+1.29%)
Jan 01, 2008 5.489 5.561 5.475 5.550 750,651 +0.00(+0.00%)
Dec 31, 2007 5.489 5.561 5.475 5.550 750,651 +0.03(+0.52%)
Dec 28, 2007 5.532 5.561 5.497 5.522 801,741 -0.01(-0.19%)
Dec 27, 2007 5.525 5.550 5.493 5.532 821,848 +0.01(+0.19%)
Dec 26, 2007 5.554 5.733 5.461 5.522 674,413 -0.01(-0.10%)
Dec 24, 2007 5.500 5.538 5.479 5.527 265,017 +0.07(+1.22%)
Dec 21, 2007 5.482 5.550 5.421 5.461 1,245,221 +0.02(+0.33%)
Dec 20, 2007 5.511 5.511 5.425 5.443 828,006 -0.04(-0.65%)
Dec 19, 2007 5.532 5.550 5.479 5.479 559,078 -0.06(-1.04%)
Dec 18, 2007 5.518 5.550 5.515 5.536 473,625 -0.00(-0.06%)
Dec 17, 2007 5.536 5.547 5.511 5.540 513,280 +0.01(+0.19%)
Dec 14, 2007 5.497 5.532 5.475 5.529 393,477 +0.03(+0.52%)
Dec 13, 2007 5.515 5.522 5.454 5.500 443,185 -0.02(-0.32%)
Dec 12, 2007 5.604 5.604 5.511 5.518 537,296 +0.01(+0.13%)
Dec 11, 2007 5.536 5.568 5.500 5.511 541,764 -0.03(-0.58%)
Dec 10, 2007 5.536 5.575 5.532 5.543 501,272 -0.01(-0.26%)
Dec 07, 2007 5.583 5.583 5.536 5.558 440,672 -0.02(-0.32%)
Dec 06, 2007 5.568 5.579 5.547 5.575 460,779 +0.01(+0.13%)
Dec 05, 2007 5.572 5.579 5.540 5.568 328,968 +0.00(+0.06%)
Dec 04, 2007 5.515 5.608 5.515 5.565 519,985 -0.01(-0.19%)
Dec 03, 2007 5.515 5.601 5.515 5.575 228,437 +0.02(+0.39%)
Nov 30, 2007 5.532 5.558 5.500 5.554 425,564 +0.06(+1.11%)
Nov 29, 2007 5.550 5.586 5.486 5.493 650,218 -0.13(-2.29%)
Nov 28, 2007 5.529 5.626 5.522 5.622 372,013 +0.09(+1.68%)
Nov 27, 2007 5.475 5.532 5.475 5.529 342,931 +0.05(+0.91%)
Nov 26, 2007 5.558 5.558 5.454 5.479 360,245 +0.03(+0.59%)
Nov 23, 2007 5.411 5.461 5.400 5.447 122,036 +0.03(+0.46%)
Nov 21, 2007 5.386 5.443 5.343 5.421 678,602 +0.02(+0.40%)
Nov 20, 2007 5.593 5.593 5.386 5.400 1,064,819 -0.08(-1.44%)
Nov 19, 2007 5.429 5.515 5.429 5.479 548,285 -0.03(-0.46%)
Nov 16, 2007 5.515 5.529 5.489 5.504 389,009 -0.03(-0.52%)
Nov 15, 2007 5.518 5.540 5.486 5.532 557,682 +0.01(+0.26%)
Nov 14, 2007 5.575 5.604 5.518 5.518 508,814 -0.06(-1.15%)
Nov 13, 2007 5.532 5.590 5.522 5.583 445,419 +0.05(+0.98%)
Nov 12, 2007 5.532 5.547 5.518 5.528 315,846 -0.00(-0.07%)
Nov 09, 2007 5.550 5.572 5.497 5.532 482,840 -0.03(-0.52%)
Nov 08, 2007 5.704 5.704 5.497 5.561 499,317 -0.01(-0.19%)
Nov 07, 2007 5.658 5.658 5.568 5.572 556,007 -0.09(-1.64%)
Nov 06, 2007 5.654 5.679 5.654 5.665 400,140 -0.01(-0.25%)
Nov 05, 2007 5.704 5.719 5.636 5.679 465,805 -0.04(-0.69%)
Nov 02, 2007 5.747 5.762 5.704 5.719 340,697 -0.04(-0.62%)
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.