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, 2008 3.835 3.931 3.742 3.903 934,982 +0.23(+6.13%)
Sep 29, 2008 4.208 4.208 3.645 3.678 851,737 -0.62(-14.35%)
Sep 26, 2008 4.258 4.311 4.182 4.293 0 -0.10(-2.36%)
Sep 25, 2008 4.293 4.397 4.243 4.397 657,386 +0.12(+2.76%)
Sep 24, 2008 4.347 4.354 4.243 4.279 457,916 -0.04(-0.83%)
Sep 23, 2008 4.440 4.440 4.225 4.315 398,602 -0.13(-2.90%)
Sep 22, 2008 4.612 4.612 4.354 4.444 471,645 -0.12(-2.67%)
Sep 19, 2008 4.190 4.566 4.190 4.566 0 +0.51(+12.53%)
Sep 18, 2008 4.046 4.125 3.903 4.057 1,074,489 +0.03(+0.62%)
Sep 17, 2008 4.351 4.351 3.950 4.032 1,496,016 -0.38(-8.68%)
Sep 16, 2008 4.533 4.533 4.336 4.415 636,626 -0.14(-2.99%)
Sep 15, 2008 4.702 4.702 4.533 4.551 975,254 -0.18(-3.71%)
Sep 12, 2008 4.709 4.734 4.709 4.727 158,091 -0.01(-0.15%)
Sep 11, 2008 4.763 4.770 4.720 4.734 293,055 -0.04(-0.83%)
Sep 10, 2008 4.827 4.827 4.763 4.773 131,914 -0.04(-0.82%)
Sep 09, 2008 4.820 4.834 4.795 4.813 241,939 -0.02(-0.37%)
Sep 08, 2008 4.884 4.884 4.809 4.831 129,596 +0.00(+0.00%)
Sep 05, 2008 4.834 4.834 4.798 4.831 0 -0.00(-0.07%)
Sep 04, 2008 4.881 4.881 4.834 4.834 137,387 -0.03(-0.66%)
Sep 03, 2008 4.891 4.903 4.845 4.866 186,825 -0.03(-0.66%)
Sep 02, 2008 4.856 4.899 4.852 4.899 147,776 +0.07(+1.48%)
Aug 29, 2008 4.849 4.863 4.827 4.827 142,243 -0.01(-0.22%)
Aug 28, 2008 4.813 4.884 4.813 4.838 298,073 +0.02(+0.45%)
Aug 27, 2008 4.827 4.849 4.813 4.816 199,975 -0.04(-0.81%)
Aug 26, 2008 4.827 4.859 4.816 4.856 279,720 +0.02(+0.44%)
Aug 25, 2008 4.813 4.849 4.809 4.834 153,176 -0.01(-0.22%)
Aug 22, 2008 4.795 4.845 4.785 4.845 158,792 +0.06(+1.20%)
Aug 21, 2008 4.795 4.806 4.666 4.788 464,627 -0.05(-0.96%)
Aug 20, 2008 4.788 4.845 4.788 4.834 175,565 -0.02(-0.37%)
Aug 19, 2008 4.870 4.877 4.845 4.852 117,414 -0.01(-0.22%)
Aug 18, 2008 4.884 4.899 4.852 4.863 96,830 -0.03(-0.51%)
Aug 15, 2008 4.895 4.895 4.859 4.888 0 +0.00(+0.07%)
Aug 14, 2008 4.870 4.906 4.866 4.884 134,952 +0.01(+0.29%)
Aug 13, 2008 4.888 4.906 4.870 4.870 124,404 +0.01(+0.15%)
Aug 12, 2008 4.895 4.895 4.863 4.863 181,831 -0.03(-0.66%)
Aug 11, 2008 4.870 4.924 4.870 4.895 138,577 +0.00(+0.07%)
Aug 08, 2008 4.834 4.906 4.816 4.891 171,837 +0.05(+0.96%)
Aug 07, 2008 4.909 4.909 4.841 4.845 289,453 -0.06(-1.31%)
Aug 06, 2008 4.917 4.949 4.906 4.909 456,752 -0.03(-0.51%)
Aug 05, 2008 4.931 4.955 4.917 4.934 231,364 -0.00(-0.07%)
Aug 04, 2008 4.945 4.970 4.920 4.938 228,247 -0.03(-0.65%)
Aug 01, 2008 4.906 4.970 4.899 4.970 82,032 +0.08(+1.54%)
Jul 31, 2008 4.909 4.934 4.895 4.895 235,941 -0.02(-0.44%)
Jul 30, 2008 4.949 4.970 4.917 4.917 225,396 -0.01(-0.29%)
Jul 29, 2008 4.931 4.999 4.920 4.931 273,990 +0.03(+0.51%)
Jul 28, 2008 4.952 5.006 4.906 4.906 365,632 -0.03(-0.51%)
Jul 25, 2008 4.963 4.963 4.931 4.931 83,473 -0.01(-0.14%)
Jul 24, 2008 4.981 4.995 4.931 4.938 147,851 -0.07(-1.36%)
Jul 23, 2008 4.995 5.017 4.952 5.006 585,851 +0.01(+0.14%)
Jul 22, 2008 4.927 4.999 4.899 4.999 443,574 +0.04(+0.72%)
Jul 21, 2008 4.956 4.963 4.942 4.963 177,450 +0.01(+0.22%)
Jul 18, 2008 4.945 4.960 4.934 4.952 129,417 -0.00(-0.07%)
Jul 17, 2008 4.870 4.956 4.870 4.956 297,562 +0.11(+2.22%)
Jul 16, 2008 4.763 4.856 4.763 4.849 235,684 +0.09(+1.80%)
Jul 15, 2008 4.845 4.863 4.723 4.763 485,030 -0.15(-3.06%)
Jul 14, 2008 4.985 4.985 4.913 4.913 227,859 -0.06(-1.30%)
Jul 11, 2008 4.960 5.006 4.952 4.977 235,039 -0.04(-0.71%)
Jul 10, 2008 5.006 5.049 4.981 5.013 308,152 -0.02(-0.36%)
Jul 09, 2008 4.960 5.085 4.960 5.031 315,438 +0.07(+1.44%)
Jul 08, 2008 4.995 5.003 4.956 4.960 549,938 -0.05(-0.93%)
Jul 07, 2008 5.085 5.121 4.988 5.006 285,236 -0.09(-1.69%)
Jul 04, 2008 5.099 5.142 5.088 5.092 472,343 +0.00(+0.00%)
Jul 03, 2008 5.099 5.142 5.088 5.092 472,343 -0.03(-0.63%)
Jul 02, 2008 5.124 5.139 5.096 5.124 310,805 -0.00(-0.07%)
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.