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 (%)
May 30, 2008 5.346 5.379 5.336 5.361 227,353 +0.00(+0.00%)
May 29, 2008 5.346 5.379 5.332 5.361 297,036 +0.01(+0.27%)
May 28, 2008 5.386 5.404 5.346 5.346 354,634 -0.03(-0.47%)
May 27, 2008 5.361 5.389 5.354 5.372 245,671 -0.00(-0.07%)
May 26, 2008 5.321 5.386 5.318 5.375 0 +0.00(+0.00%)
May 23, 2008 5.321 5.386 5.318 5.375 311,421 +0.02(+0.40%)
May 22, 2008 5.321 5.364 5.307 5.354 185,940 +0.04(+0.81%)
May 21, 2008 5.307 5.314 5.289 5.311 207,333 +0.00(+0.07%)
May 20, 2008 5.300 5.329 5.300 5.307 155,474 +0.01(+0.14%)
May 19, 2008 5.389 5.389 5.293 5.300 385,187 -0.05(-1.00%)
May 16, 2008 5.389 5.407 5.346 5.354 319,248 -0.01(-0.20%)
May 15, 2008 5.357 5.379 5.350 5.364 132,799 +0.00(+0.07%)
May 14, 2008 5.400 5.408 5.354 5.361 256,238 -0.05(-0.93%)
May 13, 2008 5.404 5.415 5.372 5.411 219,796 +0.00(+0.00%)
May 12, 2008 5.422 5.432 5.397 5.411 195,569 -0.02(-0.33%)
May 09, 2008 5.425 5.440 5.415 5.429 109,476 -0.00(-0.07%)
May 08, 2008 5.372 5.432 5.364 5.432 388,049 +0.06(+1.07%)
May 07, 2008 5.354 5.386 5.350 5.375 213,072 +0.01(+0.27%)
May 06, 2008 5.346 5.382 5.318 5.361 483,267 +0.01(+0.27%)
May 05, 2008 5.357 5.382 5.346 5.346 176,351 -0.03(-0.47%)
May 02, 2008 5.379 5.407 5.364 5.372 315,453 +0.01(+0.13%)
May 01, 2008 5.357 5.386 5.357 5.364 111,836 +0.01(+0.13%)
Apr 30, 2008 5.393 5.400 5.350 5.357 262,859 -0.02(-0.40%)
Apr 29, 2008 5.393 5.397 5.354 5.379 284,291 +0.00(+0.07%)
Apr 28, 2008 5.389 5.418 5.368 5.375 310,309 +0.01(+0.27%)
Apr 25, 2008 5.415 5.440 5.354 5.361 498,076 -0.01(-0.20%)
Apr 24, 2008 5.336 5.393 5.311 5.372 403,140 +0.04(+0.78%)
Apr 23, 2008 5.275 5.343 5.264 5.330 349,038 +0.06(+1.05%)
Apr 22, 2008 5.218 5.282 5.200 5.275 392,760 +0.08(+1.59%)
Apr 21, 2008 5.232 5.232 5.185 5.193 315,559 -0.03(-0.48%)
Apr 18, 2008 5.128 5.228 5.117 5.218 272,717 +0.09(+1.75%)
Apr 17, 2008 5.103 5.139 5.103 5.128 294,945 +0.01(+0.21%)
Apr 16, 2008 5.132 5.153 5.114 5.117 266,517 +0.02(+0.42%)
Apr 15, 2008 5.175 5.175 5.064 5.096 374,201 -0.05(-0.91%)
Apr 14, 2008 5.192 5.218 5.135 5.142 301,532 -0.03(-0.62%)
Apr 11, 2008 5.185 5.214 5.160 5.175 144,092 -0.01(-0.14%)
Apr 10, 2008 5.196 5.228 5.178 5.182 418,510 -0.01(-0.21%)
Apr 09, 2008 5.243 5.246 5.185 5.192 219,070 -0.01(-0.21%)
Apr 08, 2008 5.275 5.275 5.203 5.203 276,735 -0.06(-1.16%)
Apr 07, 2008 5.221 5.286 5.218 5.264 318,622 +0.06(+1.10%)
Apr 04, 2008 5.146 5.218 5.128 5.207 355,436 +0.09(+1.68%)
Apr 03, 2008 5.135 5.164 5.121 5.121 170,900 -0.04(-0.76%)
Apr 02, 2008 5.099 5.175 5.067 5.160 328,675 +0.09(+1.69%)
Apr 01, 2008 4.981 5.081 4.974 5.074 312,836 +0.13(+2.68%)
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%)
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.