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 28, 2010 5.430 5.449 5.310 5.430 408,495 +0.14(+2.63%)
May 27, 2010 5.262 5.306 5.222 5.291 564,869 +0.09(+1.69%)
May 26, 2010 5.255 5.328 5.204 5.204 367,905 +0.00(+0.07%)
May 25, 2010 5.174 5.233 5.109 5.200 463,221 -0.14(-2.67%)
May 24, 2010 5.291 5.397 5.262 5.343 280,721 -0.01(-0.14%)
May 21, 2010 5.149 5.452 5.090 5.350 632,281 +0.10(+1.93%)
May 20, 2010 5.218 5.273 5.130 5.248 841,303 -0.26(-4.76%)
May 19, 2010 5.533 5.625 5.383 5.511 543,701 -0.07(-1.29%)
May 18, 2010 5.699 5.699 5.547 5.583 207,397 -0.04(-0.71%)
May 17, 2010 5.685 5.685 5.499 5.623 381,740 -0.06(-1.09%)
May 14, 2010 5.685 5.736 5.601 5.685 421,429 -0.04(-0.70%)
May 13, 2010 5.747 5.747 5.714 5.725 437,264 +0.00(+0.06%)
May 12, 2010 5.696 5.721 5.656 5.721 304,971 +0.07(+1.29%)
May 11, 2010 5.661 5.718 5.623 5.648 401,635 +0.04(+0.65%)
May 10, 2010 5.523 5.627 5.474 5.612 500,454 +0.23(+4.26%)
May 07, 2010 5.441 5.477 5.095 5.383 1,125,410 +0.16(+2.99%)
May 06, 2010 5.226 5.889 4.859 5.226 274 -0.67(-11.30%)
May 05, 2010 6.020 6.020 5.871 5.892 423,949 -0.19(-3.05%)
May 04, 2010 6.103 6.129 6.071 6.078 590,461 -0.03(-0.48%)
May 03, 2010 6.096 6.151 6.085 6.107 388,936 +0.01(+0.18%)
Apr 30, 2010 6.074 6.096 6.063 6.096 388,331 +0.05(+0.78%)
Apr 29, 2010 6.027 6.060 6.020 6.049 276,805 +0.05(+0.75%)
Apr 28, 2010 6.002 6.016 5.972 6.004 412,120 +0.02(+0.28%)
Apr 27, 2010 6.002 6.002 5.971 5.987 478,762 -0.02(-0.30%)
Apr 26, 2010 5.896 6.005 5.896 6.005 517,685 +0.10(+1.66%)
Apr 23, 2010 5.834 5.907 5.834 5.907 313,057 +0.09(+1.50%)
Apr 22, 2010 5.801 5.820 5.761 5.820 320,217 +0.02(+0.38%)
Apr 21, 2010 5.885 5.914 5.798 5.798 597,575 -0.06(-1.09%)
Apr 20, 2010 5.789 5.865 5.789 5.861 350,910 +0.10(+1.76%)
Apr 19, 2010 5.756 5.793 5.731 5.760 312,851 +0.01(+0.13%)
Apr 16, 2010 5.818 5.818 5.731 5.753 276,788 -0.06(-1.06%)
Apr 15, 2010 5.945 5.945 5.760 5.814 487,548 -0.12(-2.01%)
Apr 14, 2010 5.800 5.941 5.800 5.934 607,991 +0.11(+1.93%)
Apr 13, 2010 5.775 5.829 5.767 5.822 379,266 +0.05(+0.94%)
Apr 12, 2010 5.731 5.786 5.710 5.767 389,749 +0.07(+1.27%)
Apr 09, 2010 5.648 5.698 5.633 5.695 307,381 +0.07(+1.29%)
Apr 08, 2010 5.597 5.655 5.579 5.622 485,426 -0.03(-0.45%)
Apr 07, 2010 5.872 5.883 5.612 5.648 943,486 -0.26(-4.41%)
Apr 06, 2010 5.992 6.020 5.901 5.908 620,735 -0.12(-1.98%)
Apr 05, 2010 6.050 6.050 5.948 6.028 353,634 +0.02(+0.30%)
Apr 01, 2010 6.024 6.010 6.010 6.010 432,827 +0.00(+0.00%)
Mar 31, 2010 5.974 6.035 5.937 6.010 350,918 +0.05(+0.85%)
Mar 30, 2010 5.916 5.984 5.901 5.959 698,708 +0.07(+1.21%)
Mar 29, 2010 5.861 5.905 5.843 5.888 444,022 +0.03(+0.52%)
Mar 26, 2010 5.796 5.861 5.796 5.858 632,217 +0.04(+0.68%)
Mar 25, 2010 5.814 5.861 5.803 5.818 718,341 +0.02(+0.32%)
Mar 24, 2010 5.775 5.803 5.775 5.799 435,981 +0.02(+0.43%)
Mar 23, 2010 5.760 5.782 5.753 5.775 368,347 +0.01(+0.25%)
Mar 22, 2010 5.698 5.785 5.698 5.760 333,205 +0.00(+0.04%)
Mar 19, 2010 5.772 5.783 5.758 5.758 636,669 -0.01(-0.13%)
Mar 18, 2010 5.747 5.765 5.740 5.765 443,879 +0.03(+0.50%)
Mar 17, 2010 5.725 5.761 5.715 5.736 718,932 +0.03(+0.51%)
Mar 16, 2010 5.639 5.718 5.632 5.707 675,696 +0.06(+1.15%)
Mar 15, 2010 5.643 5.664 5.642 5.643 537,958 +0.00(+0.00%)
Mar 12, 2010 5.628 5.664 5.625 5.643 369,839 +0.02(+0.32%)
Mar 11, 2010 5.617 5.643 5.596 5.625 626,350 +0.01(+0.13%)
Mar 10, 2010 5.592 5.632 5.592 5.617 670,028 +0.05(+0.84%)
Mar 09, 2010 5.517 5.571 5.509 5.571 413,423 +0.05(+0.98%)
Mar 08, 2010 5.524 5.541 5.506 5.517 474,544 +0.02(+0.33%)
Mar 05, 2010 5.419 5.545 5.416 5.499 452,546 +0.09(+1.66%)
Mar 04, 2010 5.380 5.409 5.355 5.409 530,480 +0.03(+0.60%)
Mar 03, 2010 5.434 5.448 5.365 5.376 1,093,290 -0.05(-0.86%)
Mar 02, 2010 5.319 5.427 5.283 5.423 912,241 +0.12(+2.17%)
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.