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, 2009 2.872 2.990 2.872 2.990 320,666 +0.11(+3.99%)
Mar 30, 2009 2.965 2.968 2.865 2.875 342,663 -0.14(-4.63%)
Mar 26, 2009 3.012 3.033 2.983 3.015 549,952 +0.02(+0.60%)
Mar 25, 2009 3.019 3.029 2.994 2.997 356,520 -0.02(-0.59%)
Mar 24, 2009 2.986 3.015 2.940 3.015 280,963 +0.04(+1.32%)
Mar 23, 2009 2.943 2.976 2.940 2.976 485,231 +0.08(+2.72%)
Mar 20, 2009 2.961 2.990 2.861 2.897 402,735 -0.06(-1.94%)
Mar 19, 2009 2.997 3.004 2.951 2.954 243,098 -0.04(-1.43%)
Mar 18, 2009 2.986 3.004 2.954 2.997 327,826 +0.01(+0.48%)
Mar 17, 2009 2.997 2.997 2.944 2.983 353,300 -0.01(-0.48%)
Mar 16, 2009 3.004 3.037 2.972 2.997 397,236 +0.01(+0.24%)
Mar 13, 2009 2.986 3.012 2.915 2.990 0 -0.02(-0.60%)
Mar 12, 2009 2.879 3.037 2.825 3.008 904,953 +0.17(+5.93%)
Mar 11, 2009 2.721 2.875 2.689 2.840 959,702 +0.18(+6.73%)
Mar 10, 2009 2.550 2.661 2.532 2.661 377,464 +0.13(+5.24%)
Mar 09, 2009 2.528 2.560 2.507 2.528 500,696 -0.04(-1.40%)
Mar 06, 2009 2.689 2.689 2.550 2.564 0 -0.14(-5.17%)
Mar 05, 2009 2.782 2.782 2.700 2.704 584,695 -0.08(-2.83%)
Mar 04, 2009 2.782 2.807 2.744 2.782 956,829 -0.06(-2.26%)
Mar 02, 2009 3.054 3.058 2.797 2.847 1,437,905 -0.19(-6.25%)
Feb 27, 2009 3.169 3.169 2.936 3.037 0 +0.12(+4.05%)
Feb 26, 2009 2.893 2.943 2.893 2.918 446,394 +0.01(+0.25%)
Feb 25, 2009 2.897 2.947 2.897 2.911 426,609 +0.00(+0.12%)
Feb 24, 2009 2.847 2.936 2.786 2.908 664,036 +0.10(+3.44%)
Feb 23, 2009 2.843 2.861 2.811 2.811 493,394 -0.04(-1.38%)
Feb 20, 2009 2.918 2.918 2.811 2.850 629,985 -0.09(-3.16%)
Feb 19, 2009 2.986 3.008 2.929 2.943 580,297 -0.02(-0.60%)
Feb 18, 2009 3.019 3.051 2.865 2.961 796,620 -0.08(-2.48%)
Feb 17, 2009 3.140 3.140 3.019 3.037 1,007,961 -0.15(-4.61%)
Feb 13, 2009 3.187 3.216 3.176 3.183 467,383 -0.02(-0.67%)
Feb 12, 2009 3.237 3.241 3.176 3.205 737,741 -0.07(-2.19%)
Feb 11, 2009 3.244 3.298 3.244 3.277 412,076 +0.00(+0.00%)
Feb 10, 2009 3.312 3.323 3.277 3.277 342,588 -0.05(-1.40%)
Feb 09, 2009 3.327 3.334 3.270 3.323 330,995 -0.00(-0.11%)
Feb 06, 2009 3.259 3.330 3.251 3.327 436,941 +0.09(+2.65%)
Feb 05, 2009 3.259 3.277 3.223 3.241 498,362 -0.04(-1.20%)
Feb 04, 2009 3.359 3.366 3.259 3.280 216,454 -0.04(-1.19%)
Feb 03, 2009 3.212 3.327 3.187 3.319 514,229 +0.11(+3.58%)
Feb 02, 2009 3.255 3.255 3.169 3.205 430,521 +0.02(+0.56%)
Jan 30, 2009 3.144 3.187 3.105 3.187 0 +0.08(+2.65%)
Jan 29, 2009 3.087 3.191 3.087 3.105 391,059 +0.01(+0.35%)
Jan 28, 2009 3.090 3.137 3.090 3.094 760,869 +0.03(+0.93%)
Jan 27, 2009 3.166 3.166 3.029 3.065 791,077 +0.03(+0.82%)
Jan 26, 2009 3.015 3.069 3.015 3.040 489,476 +0.01(+0.35%)
Jan 23, 2009 2.976 3.037 2.976 3.029 554,973 +0.03(+0.95%)
Jan 22, 2009 2.951 3.029 2.951 3.001 226,217 +0.02(+0.60%)
Jan 21, 2009 2.997 3.072 2.976 2.983 196,677 -0.03(-0.83%)
Jan 20, 2009 3.054 3.054 3.008 3.008 362,010 -0.04(-1.18%)
Jan 16, 2009 2.990 3.054 2.983 3.044 190,804 +0.08(+2.66%)
Jan 15, 2009 2.976 3.040 2.940 2.965 413,243 -0.04(-1.43%)
Jan 14, 2009 3.047 3.058 2.958 3.008 346,327 -0.08(-2.67%)
Jan 13, 2009 3.083 3.140 3.062 3.090 201,201 -0.02(-0.69%)
Jan 12, 2009 3.151 3.173 3.112 3.112 348,114 -0.04(-1.36%)
Jan 09, 2009 3.205 3.212 3.115 3.155 378,481 -0.03(-0.79%)
Jan 08, 2009 3.133 3.187 3.101 3.180 406,951 +0.01(+0.23%)
Jan 07, 2009 3.119 3.226 3.119 3.173 636,031 -0.04(-1.12%)
Jan 06, 2009 3.151 3.219 3.126 3.208 897,667 +0.08(+2.63%)
Jan 05, 2009 2.943 3.151 2.943 3.126 819,798 +0.14(+4.80%)
Jan 02, 2009 2.793 2.983 2.793 2.983 0 +0.19(+6.79%)
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.