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 )

13.14 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.974 6.035 5.938 6.010 350,904 +0.05(+0.85%)
Mar 30, 2010 5.916 5.985 5.901 5.959 698,679 +0.07(+1.21%)
Mar 29, 2010 5.862 5.905 5.844 5.888 444,004 +0.03(+0.52%)
Mar 26, 2010 5.796 5.862 5.796 5.858 632,192 +0.04(+0.68%)
Mar 25, 2010 5.815 5.862 5.804 5.818 718,312 +0.02(+0.32%)
Mar 24, 2010 5.775 5.804 5.775 5.799 435,963 +0.02(+0.43%)
Mar 23, 2010 5.760 5.782 5.753 5.775 368,332 +0.01(+0.25%)
Mar 22, 2010 5.699 5.786 5.699 5.760 333,191 +0.00(+0.04%)
Mar 19, 2010 5.772 5.783 5.758 5.758 636,643 -0.01(-0.12%)
Mar 18, 2010 5.747 5.765 5.740 5.765 443,861 +0.03(+0.50%)
Mar 17, 2010 5.726 5.762 5.715 5.736 718,903 +0.03(+0.51%)
Mar 16, 2010 5.639 5.718 5.632 5.707 675,668 +0.06(+1.15%)
Mar 15, 2010 5.643 5.664 5.642 5.643 537,936 +0.00(+0.00%)
Mar 12, 2010 5.628 5.664 5.625 5.643 369,824 +0.02(+0.32%)
Mar 11, 2010 5.618 5.643 5.596 5.625 626,324 +0.01(+0.13%)
Mar 10, 2010 5.592 5.632 5.592 5.618 670,000 +0.05(+0.84%)
Mar 09, 2010 5.517 5.571 5.509 5.571 413,406 +0.05(+0.98%)
Mar 08, 2010 5.524 5.541 5.506 5.517 474,524 +0.02(+0.33%)
Mar 05, 2010 5.420 5.546 5.416 5.499 452,528 +0.09(+1.66%)
Mar 04, 2010 5.380 5.409 5.355 5.409 530,458 +0.03(+0.60%)
Mar 03, 2010 5.434 5.448 5.366 5.376 1,093,246 -0.05(-0.86%)
Mar 02, 2010 5.319 5.427 5.283 5.423 912,204 +0.12(+2.17%)
Mar 01, 2010 5.261 5.308 5.247 5.308 459,967 +0.06(+1.24%)
Feb 26, 2010 5.272 5.272 5.222 5.243 622,325 -0.02(-0.41%)
Feb 25, 2010 5.225 5.268 5.222 5.265 324,416 -0.01(-0.14%)
Feb 24, 2010 5.236 5.297 5.222 5.272 449,182 +0.05(+1.04%)
Feb 23, 2010 5.232 5.232 5.175 5.218 664,449 -0.01(-0.28%)
Feb 22, 2010 5.222 5.236 5.204 5.232 871,386 +0.01(+0.28%)
Feb 19, 2010 5.153 5.254 5.135 5.218 908,919 +0.00(+0.00%)
Feb 18, 2010 5.423 5.423 5.157 5.218 2,213,481 -0.16(-3.01%)
Feb 17, 2010 5.571 5.571 5.369 5.380 1,321,448 -0.16(-2.89%)
Feb 16, 2010 5.712 5.712 5.536 5.540 804,711 -0.13(-2.21%)
Feb 12, 2010 5.680 5.665 5.665 5.665 313,596 -0.03(-0.50%)
Feb 11, 2010 5.712 5.744 5.683 5.694 553,035 -0.02(-0.31%)
Feb 10, 2010 5.715 5.715 5.680 5.712 491,357 +0.03(+0.61%)
Feb 09, 2010 5.719 5.748 5.662 5.677 495,292 -0.01(-0.17%)
Feb 08, 2010 5.647 5.726 5.629 5.687 438,088 +0.05(+0.89%)
Feb 05, 2010 5.730 5.751 5.533 5.637 1,402,566 -0.10(-1.81%)
Feb 04, 2010 5.791 5.819 5.740 5.740 580,052 -0.06(-1.11%)
Feb 03, 2010 5.719 5.808 5.719 5.805 352,456 +0.05(+0.81%)
Feb 02, 2010 5.712 5.765 5.690 5.758 351,065 +0.06(+1.07%)
Feb 01, 2010 5.758 5.758 5.662 5.697 483,443 +0.01(+0.19%)
Jan 29, 2010 5.808 5.808 5.654 5.687 896,547 -0.13(-2.16%)
Jan 28, 2010 5.816 5.819 5.748 5.812 565,199 +0.03(+0.49%)
Jan 27, 2010 5.798 5.816 5.730 5.783 721,232 -0.01(-0.19%)
Jan 26, 2010 5.798 5.826 5.758 5.794 833,311 +0.02(+0.37%)
Jan 25, 2010 5.694 5.795 5.676 5.773 666,025 +0.12(+2.09%)
Jan 22, 2010 5.619 5.672 5.594 5.654 507,925 +0.06(+1.15%)
Jan 21, 2010 5.604 5.633 5.551 5.590 635,656 +0.00(+0.06%)
Jan 20, 2010 5.518 5.590 5.483 5.586 394,092 +0.08(+1.36%)
Jan 19, 2010 5.475 5.518 5.443 5.511 492,357 +0.05(+0.85%)
Jan 15, 2010 5.454 5.465 5.465 5.465 336,494 -0.01(-0.13%)
Jan 14, 2010 5.457 5.472 5.436 5.472 341,026 +0.03(+0.53%)
Jan 13, 2010 5.379 5.443 5.379 5.443 372,604 +0.05(+1.00%)
Jan 12, 2010 5.357 5.415 5.350 5.389 747,680 +0.04(+0.74%)
Jan 11, 2010 5.339 5.375 5.336 5.350 222,466 +0.04(+0.67%)
Jan 08, 2010 5.293 5.339 5.289 5.314 274,906 +0.03(+0.59%)
Jan 07, 2010 5.268 5.286 5.261 5.283 159,339 +0.03(+0.57%)
Jan 06, 2010 5.253 5.278 5.239 5.253 316,749 +0.01(+0.14%)
Jan 05, 2010 5.192 5.261 5.192 5.246 439,844 +0.03(+0.48%)
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.