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 30, 2009 3.144 3.187 3.105 3.187 0 +0.08(+2.65%)
Jan 29, 2009 3.087 3.191 3.087 3.105 391,043 +0.01(+0.35%)
Jan 28, 2009 3.090 3.137 3.090 3.094 760,838 +0.03(+0.93%)
Jan 27, 2009 3.166 3.166 3.030 3.065 791,044 +0.03(+0.82%)
Jan 26, 2009 3.015 3.069 3.015 3.040 489,456 +0.01(+0.35%)
Jan 23, 2009 2.976 3.037 2.976 3.030 554,951 +0.03(+0.95%)
Jan 22, 2009 2.951 3.030 2.951 3.001 226,208 +0.02(+0.60%)
Jan 21, 2009 2.997 3.073 2.976 2.983 196,669 -0.03(-0.83%)
Jan 20, 2009 3.055 3.055 3.008 3.008 361,995 -0.04(-1.18%)
Jan 16, 2009 2.990 3.055 2.983 3.044 190,796 +0.08(+2.66%)
Jan 15, 2009 2.976 3.040 2.940 2.965 413,226 -0.04(-1.43%)
Jan 14, 2009 3.047 3.058 2.958 3.008 346,313 -0.08(-2.67%)
Jan 13, 2009 3.083 3.141 3.062 3.090 201,193 -0.02(-0.69%)
Jan 12, 2009 3.151 3.173 3.112 3.112 348,100 -0.04(-1.36%)
Jan 09, 2009 3.205 3.212 3.115 3.155 378,465 -0.03(-0.79%)
Jan 08, 2009 3.133 3.187 3.101 3.180 406,935 +0.01(+0.23%)
Jan 07, 2009 3.119 3.227 3.119 3.173 636,005 -0.04(-1.12%)
Jan 06, 2009 3.151 3.219 3.126 3.209 897,631 +0.08(+2.63%)
Jan 05, 2009 2.944 3.151 2.944 3.126 819,765 +0.14(+4.80%)
Jan 02, 2009 2.793 2.983 2.793 2.983 0 +0.19(+6.79%)
Jan 01, 2009 2.739 2.847 2.725 2.793 0 +0.00(+0.00%)
Dec 31, 2008 2.739 2.847 2.725 2.793 703,469 +0.05(+1.69%)
Dec 30, 2008 2.750 2.829 2.729 2.747 647,859 -0.03(-1.03%)
Dec 29, 2008 2.757 2.808 2.757 2.775 622,917 -0.00(-0.13%)
Dec 26, 2008 2.757 2.800 2.732 2.779 368,027 -0.01(-0.51%)
Dec 24, 2008 2.840 2.861 2.775 2.793 265,836 -0.01(-0.51%)
Dec 23, 2008 2.707 2.825 2.707 2.808 780,522 +0.10(+3.70%)
Dec 22, 2008 2.775 2.782 2.704 2.707 334,757 -0.04(-1.56%)
Dec 19, 2008 2.757 2.797 2.729 2.750 535,641 +0.03(+0.92%)
Dec 18, 2008 2.603 2.743 2.603 2.725 794,471 +0.11(+4.10%)
Dec 17, 2008 2.532 2.618 2.492 2.618 934,634 +0.09(+3.39%)
Dec 16, 2008 2.449 2.535 2.439 2.532 907,547 +0.10(+4.12%)
Dec 15, 2008 2.453 2.460 2.399 2.432 699,462 -0.03(-1.02%)
Dec 12, 2008 2.442 2.507 2.396 2.457 470,037 -0.03(-1.29%)
Dec 11, 2008 2.507 2.543 2.460 2.489 295,408 -0.04(-1.70%)
Dec 10, 2008 2.507 2.600 2.467 2.532 848,952 +0.04(+1.58%)
Dec 09, 2008 2.528 2.575 2.421 2.492 604,149 -0.05(-1.97%)
Dec 08, 2008 2.571 2.654 2.543 2.543 362,827 -0.04(-1.58%)
Dec 05, 2008 2.611 2.611 2.528 2.583 452,748 -0.07(-2.65%)
Dec 04, 2008 2.722 2.722 2.643 2.654 221,963 -0.07(-2.63%)
Dec 03, 2008 2.714 2.743 2.663 2.725 314,900 +0.00(+0.00%)
Dec 02, 2008 2.650 2.782 2.646 2.725 722,570 +0.08(+3.12%)
Dec 01, 2008 2.611 2.775 2.611 2.643 337,335 -0.11(-4.16%)
Nov 28, 2008 2.865 2.865 2.757 2.757 165,692 -0.05(-1.66%)
Nov 26, 2008 2.693 2.815 2.693 2.804 377,301 +0.10(+3.57%)
Nov 25, 2008 2.671 2.725 2.650 2.707 543,521 +0.05(+1.89%)
Nov 24, 2008 2.543 2.675 2.525 2.657 510,056 +0.15(+6.15%)
Nov 21, 2008 2.586 2.668 2.424 2.503 798,779 -0.10(-3.85%)
Nov 20, 2008 2.711 2.729 2.603 2.603 651,920 -0.24(-8.44%)
Nov 19, 2008 2.911 2.911 2.742 2.843 544,976 -0.10(-3.29%)
Nov 18, 2008 3.080 3.098 2.936 2.940 397,960 -0.12(-3.98%)
Nov 17, 2008 3.133 3.227 3.062 3.062 269,329 -0.11(-3.39%)
Nov 14, 2008 3.198 3.244 3.137 3.169 664,614 -0.05(-1.56%)
Nov 13, 2008 3.133 3.234 3.098 3.219 695,725 +0.08(+2.39%)
Nov 12, 2008 3.223 3.227 3.133 3.144 344,014 -0.08(-2.55%)
Nov 11, 2008 3.316 3.345 3.223 3.227 416,326 -0.16(-4.66%)
Nov 10, 2008 3.449 3.463 3.348 3.384 465,669 -0.10(-2.78%)
Nov 07, 2008 3.502 3.534 3.452 3.481 274,571 -0.03(-0.82%)
Nov 06, 2008 3.484 3.509 3.441 3.509 432,930 +0.02(+0.45%)
Nov 05, 2008 3.581 3.599 3.474 3.494 894,350 -0.05(-1.36%)
Nov 04, 2008 3.492 3.563 3.492 3.542 504,245 +0.05(+1.44%)
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.