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 (%)
Sep 30, 2010 5.839 5.873 5.806 5.873 144,819 +0.06(+0.97%)
Sep 29, 2010 5.828 5.831 5.805 5.816 231,990 +0.01(+0.13%)
Sep 28, 2010 5.839 5.839 5.772 5.809 270,065 -0.01(-0.19%)
Sep 27, 2010 5.865 5.865 5.768 5.820 222,358 -0.04(-0.64%)
Sep 24, 2010 5.869 5.873 5.828 5.858 210,095 -0.01(-0.19%)
Sep 23, 2010 5.816 5.869 5.805 5.869 187,300 +0.03(+0.51%)
Sep 22, 2010 5.813 5.839 5.772 5.839 373,686 +0.04(+0.78%)
Sep 21, 2010 5.775 5.794 5.749 5.794 312,832 +0.02(+0.31%)
Sep 20, 2010 5.757 5.776 5.739 5.776 423,803 +0.02(+0.32%)
Sep 17, 2010 5.757 5.757 5.694 5.757 286,437 +0.04(+0.72%)
Sep 15, 2010 5.750 5.750 5.690 5.716 349,643 -0.04(-0.71%)
Sep 14, 2010 5.713 5.757 5.713 5.757 322,929 +0.03(+0.45%)
Sep 13, 2010 5.724 5.739 5.702 5.731 193,903 +0.02(+0.39%)
Sep 10, 2010 5.739 5.743 5.638 5.709 154,751 +0.06(+0.99%)
Sep 09, 2010 5.653 5.657 5.616 5.653 106,767 +0.01(+0.26%)
Sep 08, 2010 5.549 5.649 5.542 5.638 175,201 +0.00(+0.07%)
Sep 07, 2010 5.601 5.635 5.582 5.635 149,156 +0.04(+0.73%)
Sep 03, 2010 5.638 5.653 5.571 5.594 144,709 -0.02(-0.40%)
Sep 02, 2010 5.612 5.623 5.575 5.616 179,796 +0.01(+0.13%)
Sep 01, 2010 5.698 5.713 5.597 5.609 253,207 -0.06(-0.99%)
Aug 31, 2010 5.653 5.664 5.635 5.664 161,420 +0.01(+0.26%)
Aug 30, 2010 5.657 5.657 5.616 5.649 189,921 +0.01(+0.13%)
Aug 27, 2010 5.642 5.642 5.590 5.642 227,829 +0.06(+1.13%)
Aug 26, 2010 5.612 5.631 5.578 5.579 182,521 -0.05(-0.93%)
Aug 25, 2010 5.601 5.631 5.571 5.631 240,968 +0.04(+0.73%)
Aug 24, 2010 5.601 5.638 5.582 5.590 164,639 -0.05(-0.92%)
Aug 23, 2010 5.635 5.657 5.616 5.642 140,628 +0.03(+0.52%)
Aug 20, 2010 5.616 5.635 5.601 5.613 183,786 +0.01(+0.26%)
Aug 19, 2010 5.536 5.602 5.536 5.598 150,422 +0.05(+0.87%)
Aug 18, 2010 5.521 5.558 5.517 5.550 173,301 +0.03(+0.47%)
Aug 17, 2010 5.587 5.598 5.521 5.524 214,542 -0.05(-0.98%)
Aug 16, 2010 5.576 5.602 5.562 5.579 129,177 +0.00(+0.06%)
Aug 13, 2010 5.576 5.576 5.532 5.576 97,582 +0.03(+0.60%)
Aug 12, 2010 5.506 5.543 5.495 5.543 208,375 -0.04(-0.66%)
Aug 11, 2010 5.550 5.591 5.532 5.580 162,462 +0.01(+0.20%)
Aug 10, 2010 5.680 5.680 5.558 5.569 229,811 -0.10(-1.83%)
Aug 09, 2010 5.706 5.706 5.647 5.672 148,092 -0.01(-0.13%)
Aug 06, 2010 5.680 5.713 5.632 5.680 178,704 +0.00(+0.07%)
Aug 05, 2010 5.709 5.715 5.650 5.676 213,793 -0.04(-0.71%)
Aug 04, 2010 5.769 5.769 5.709 5.717 162,337 -0.04(-0.64%)
Aug 03, 2010 5.780 5.780 5.728 5.754 135,082 -0.02(-0.38%)
Aug 02, 2010 5.798 5.806 5.727 5.776 292,307 +0.00(+0.06%)
Jul 30, 2010 5.772 5.780 5.695 5.772 195,794 +0.07(+1.17%)
Jul 29, 2010 5.743 5.743 5.698 5.706 207,059 -0.01(-0.19%)
Jul 28, 2010 5.691 5.717 5.676 5.717 168,026 +0.03(+0.56%)
Jul 27, 2010 5.735 5.735 5.647 5.685 194,203 -0.04(-0.75%)
Jul 26, 2010 5.728 5.743 5.698 5.728 149,916 +0.02(+0.32%)
Jul 23, 2010 5.687 5.717 5.647 5.709 208,823 +0.04(+0.78%)
Jul 22, 2010 5.647 5.684 5.617 5.665 181,209 +0.07(+1.26%)
Jul 21, 2010 5.554 5.610 5.528 5.595 173,212 +0.05(+0.83%)
Jul 20, 2010 5.482 5.560 5.482 5.549 129,779 +0.04(+0.67%)
Jul 19, 2010 5.541 5.541 5.474 5.512 192,298 -0.01(-0.20%)
Jul 16, 2010 5.523 5.563 5.490 5.523 121,688 +0.03(+0.47%)
Jul 15, 2010 5.571 5.571 5.482 5.497 184,818 -0.06(-0.99%)
Jul 14, 2010 5.545 5.582 5.493 5.552 258,662 +0.03(+0.60%)
Jul 13, 2010 5.534 5.534 5.500 5.519 149,994 +0.02(+0.40%)
Jul 12, 2010 5.464 5.519 5.446 5.497 210,002 +0.06(+1.08%)
Jul 09, 2010 5.438 5.464 5.394 5.438 147,831 +0.04(+0.82%)
Jul 08, 2010 5.423 5.442 5.372 5.394 187,585 -0.02(-0.41%)
Jul 07, 2010 5.431 5.453 5.339 5.416 232,323 -0.03(-0.54%)
Jul 06, 2010 5.549 5.549 5.394 5.446 147,902 -0.03(-0.60%)
Jul 02, 2010 5.479 5.479 5.433 5.479 106,365 +0.04(+0.81%)
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.