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, 2011 6.396 6.419 6.345 6.376 235,951 -0.02(-0.30%)
Mar 30, 2011 6.330 6.403 6.312 6.396 263,213 +0.05(+0.74%)
Mar 29, 2011 6.264 6.357 6.260 6.349 187,098 +0.07(+1.04%)
Mar 28, 2011 6.361 6.427 6.275 6.283 360,662 -0.09(-1.46%)
Mar 25, 2011 6.458 6.458 6.372 6.376 299,301 -0.09(-1.32%)
Mar 24, 2011 6.434 6.461 6.396 6.461 328,106 +0.05(+0.73%)
Mar 23, 2011 6.396 6.438 6.376 6.415 167,813 -0.00(-0.06%)
Mar 22, 2011 6.384 6.442 6.365 6.419 234,053 +0.03(+0.46%)
Mar 21, 2011 6.439 6.443 6.362 6.389 220,274 -0.02(-0.36%)
Mar 18, 2011 6.474 6.478 6.409 6.412 268,498 -0.07(-1.01%)
Mar 17, 2011 6.528 6.540 6.447 6.478 191,679 -0.02(-0.30%)
Mar 16, 2011 6.528 6.547 6.385 6.497 265,305 -0.02(-0.31%)
Mar 15, 2011 6.459 6.535 6.459 6.517 312,777 -0.02(-0.28%)
Mar 14, 2011 6.528 6.671 6.501 6.536 238,160 -0.02(-0.24%)
Mar 11, 2011 6.459 6.563 6.428 6.551 304,395 +0.05(+0.71%)
Mar 10, 2011 6.451 6.520 6.416 6.505 353,350 -0.02(-0.35%)
Mar 09, 2011 6.505 6.551 6.455 6.528 502,135 -0.02(-0.24%)
Mar 08, 2011 6.517 6.605 6.486 6.544 730,905 -0.03(-0.41%)
Mar 07, 2011 6.621 6.655 6.571 6.571 287,730 -0.07(-1.05%)
Mar 04, 2011 6.636 6.667 6.528 6.640 701,999 -0.04(-0.58%)
Mar 03, 2011 6.856 6.875 6.675 6.679 1,020,967 -0.21(-3.08%)
Mar 02, 2011 7.060 7.102 6.875 6.891 642,409 -0.20(-2.77%)
Mar 01, 2011 7.018 7.087 6.999 7.087 353,633 +0.06(+0.82%)
Feb 28, 2011 7.010 7.045 6.979 7.029 330,791 +0.01(+0.16%)
Feb 25, 2011 6.979 7.037 6.941 7.018 391,623 +0.01(+0.11%)
Feb 24, 2011 6.852 7.018 6.849 7.010 352,277 +0.13(+1.85%)
Feb 23, 2011 6.767 6.995 6.767 6.883 503,492 +0.07(+1.08%)
Feb 22, 2011 6.875 6.875 6.787 6.810 470,473 -0.08(-1.18%)
Feb 18, 2011 6.821 6.979 6.771 6.891 603,067 +0.08(+1.25%)
Feb 17, 2011 6.740 6.806 6.733 6.806 307,108 +0.05(+0.68%)
Feb 16, 2011 6.756 6.787 6.702 6.760 282,445 +0.04(+0.61%)
Feb 15, 2011 6.719 6.753 6.699 6.719 361,936 -0.00(-0.06%)
Feb 14, 2011 6.730 6.738 6.696 6.722 302,267 +0.01(+0.17%)
Feb 11, 2011 6.650 6.715 6.630 6.711 316,025 +0.09(+1.33%)
Feb 10, 2011 6.588 6.669 6.565 6.623 363,408 +0.06(+0.94%)
Feb 09, 2011 6.588 6.594 6.523 6.561 335,853 -0.04(-0.58%)
Feb 08, 2011 6.607 6.627 6.554 6.600 281,623 -0.04(-0.58%)
Feb 07, 2011 6.665 6.669 6.604 6.638 284,300 -0.02(-0.35%)
Feb 04, 2011 6.611 6.709 6.527 6.661 285,546 +0.05(+0.75%)
Feb 03, 2011 6.600 6.619 6.481 6.611 383,945 +0.03(+0.53%)
Feb 02, 2011 6.500 6.581 6.492 6.577 412,503 +0.05(+0.82%)
Feb 01, 2011 6.504 6.523 6.465 6.523 253,000 +0.04(+0.59%)
Jan 31, 2011 6.412 6.485 6.412 6.485 283,972 +0.08(+1.20%)
Jan 28, 2011 6.435 6.454 6.381 6.408 254,631 -0.03(-0.48%)
Jan 27, 2011 6.458 6.481 6.423 6.439 365,316 -0.04(-0.65%)
Jan 26, 2011 6.442 6.485 6.373 6.481 231,329 +0.01(+0.12%)
Jan 25, 2011 6.366 6.477 6.312 6.473 303,380 +0.11(+1.69%)
Jan 24, 2011 6.423 6.496 6.323 6.366 689,115 -0.08(-1.25%)
Jan 21, 2011 6.481 6.481 6.424 6.446 280,831 -0.03(-0.41%)
Jan 20, 2011 6.339 6.496 6.320 6.473 427,077 +0.11(+1.69%)
Jan 19, 2011 6.316 6.366 6.293 6.366 271,131 +0.05(+0.73%)
Jan 18, 2011 6.373 6.373 6.312 6.320 484,319 -0.02(-0.30%)
Jan 14, 2011 6.339 6.346 6.297 6.339 717,017 +0.01(+0.18%)
Jan 13, 2011 6.285 6.346 6.270 6.327 453,876 +0.03(+0.55%)
Jan 12, 2011 6.481 6.519 6.243 6.293 1,356,613 -0.19(-2.90%)
Jan 11, 2011 6.350 6.492 6.320 6.481 722,545 +0.16(+2.55%)
Jan 10, 2011 6.400 6.400 6.274 6.320 251,605 -0.06(-0.90%)
Jan 07, 2011 6.339 6.393 6.293 6.377 321,222 +0.08(+1.28%)
Jan 06, 2011 6.212 6.331 6.197 6.297 763,639 +0.08(+1.36%)
Jan 05, 2011 6.201 6.235 6.143 6.212 580,933 +0.02(+0.37%)
Jan 04, 2011 6.243 6.258 6.170 6.189 215,523 -0.04(-0.62%)
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.