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 30, 2012 6.478 6.478 6.304 6.316 906,459 -0.12(-1.80%)
Mar 29, 2012 6.433 6.433 6.358 6.433 259,323 +0.00(+0.00%)
Mar 28, 2012 6.503 6.503 6.424 6.433 202,913 -0.05(-0.83%)
Mar 27, 2012 6.503 6.528 6.453 6.486 274,588 +0.00(+0.06%)
Mar 26, 2012 6.478 6.507 6.445 6.482 448,565 +0.00(+0.00%)
Mar 23, 2012 6.449 6.499 6.424 6.482 438,929 +0.06(+0.90%)
Mar 22, 2012 6.441 6.449 6.375 6.424 277,922 -0.02(-0.26%)
Mar 21, 2012 6.329 6.441 6.329 6.441 238,923 +0.09(+1.42%)
Mar 20, 2012 6.351 6.409 6.326 6.351 328,369 +0.02(+0.39%)
Mar 19, 2012 6.264 6.392 6.240 6.326 405,988 +0.06(+0.92%)
Mar 16, 2012 6.235 6.314 6.207 6.268 424,914 +0.01(+0.14%)
Mar 15, 2012 6.273 6.273 6.223 6.259 307,603 -0.00(-0.08%)
Mar 14, 2012 6.264 6.310 6.244 6.264 364,615 -0.01(-0.13%)
Mar 13, 2012 6.277 6.301 6.240 6.273 413,034 -0.02(-0.33%)
Mar 12, 2012 6.314 6.347 6.273 6.293 326,090 -0.05(-0.84%)
Mar 09, 2012 6.417 6.425 6.306 6.347 371,865 -0.07(-1.09%)
Mar 08, 2012 6.367 6.417 6.330 6.417 316,072 +0.08(+1.24%)
Mar 07, 2012 6.322 6.355 6.277 6.339 296,066 +0.05(+0.79%)
Mar 06, 2012 6.400 6.400 6.260 6.289 421,653 -0.12(-1.86%)
Mar 05, 2012 6.347 6.409 6.347 6.409 251,104 +0.08(+1.24%)
Mar 02, 2012 6.289 6.334 6.285 6.330 181,553 +0.06(+0.92%)
Mar 01, 2012 6.252 6.285 6.235 6.273 275,820 +0.04(+0.66%)
Feb 29, 2012 6.293 6.301 6.227 6.231 223,823 -0.04(-0.59%)
Feb 28, 2012 6.297 6.301 6.264 6.268 317,591 -0.02(-0.26%)
Feb 27, 2012 6.314 6.322 6.277 6.285 328,437 -0.02(-0.26%)
Feb 24, 2012 6.339 6.339 6.301 6.301 245,089 -0.02(-0.26%)
Feb 23, 2012 6.396 6.421 6.314 6.318 431,568 -0.09(-1.35%)
Feb 22, 2012 6.376 6.404 6.339 6.404 313,155 +0.05(+0.71%)
Feb 21, 2012 6.384 6.431 6.351 6.359 238,979 -0.00(-0.00%)
Feb 17, 2012 6.425 6.442 6.343 6.359 373,719 -0.00(-0.03%)
Feb 16, 2012 6.373 6.398 6.349 6.361 285,521 +0.02(+0.39%)
Feb 15, 2012 6.283 6.353 6.263 6.337 307,165 +0.09(+1.51%)
Feb 14, 2012 6.242 6.242 6.193 6.242 200,841 +0.03(+0.46%)
Feb 13, 2012 6.255 6.267 6.205 6.214 327,383 -0.02(-0.33%)
Feb 10, 2012 6.251 6.259 6.201 6.234 149,874 -0.02(-0.26%)
Feb 09, 2012 6.251 6.296 6.238 6.251 182,872 -0.01(-0.13%)
Feb 08, 2012 6.218 6.296 6.218 6.259 361,841 +0.04(+0.59%)
Feb 07, 2012 6.218 6.259 6.201 6.222 346,758 +0.02(+0.26%)
Feb 06, 2012 6.246 6.259 6.189 6.205 200,753 -0.03(-0.53%)
Feb 03, 2012 6.296 6.312 6.205 6.238 305,845 -0.05(-0.72%)
Feb 02, 2012 6.271 6.304 6.218 6.283 568,728 +0.05(+0.72%)
Feb 01, 2012 6.308 6.308 6.232 6.238 447,055 -0.05(-0.72%)
Jan 31, 2012 6.476 6.476 6.181 6.283 390,050 +0.03(+0.46%)
Jan 30, 2012 6.201 6.267 6.201 6.255 385,304 -0.02(-0.33%)
Jan 27, 2012 6.222 6.304 6.210 6.275 507,511 +0.07(+1.19%)
Jan 26, 2012 6.238 6.238 6.173 6.201 324,075 -0.02(-0.39%)
Jan 25, 2012 6.156 6.226 6.152 6.226 368,821 +0.07(+1.20%)
Jan 24, 2012 6.132 6.156 6.123 6.152 250,832 +0.02(+0.40%)
Jan 23, 2012 6.128 6.148 6.107 6.128 279,844 +0.05(+0.81%)
Jan 20, 2012 6.144 6.144 6.070 6.078 257,976 -0.05(-0.87%)
Jan 19, 2012 6.103 6.136 6.103 6.132 258,974 +0.03(+0.54%)
Jan 18, 2012 6.058 6.111 6.058 6.099 203,659 +0.02(+0.27%)
Jan 17, 2012 6.119 6.119 6.074 6.082 251,491 +0.02(+0.34%)
Jan 13, 2012 6.095 6.095 6.037 6.062 258,881 -0.01(-0.13%)
Jan 12, 2012 6.058 6.087 6.028 6.070 306,621 +0.02(+0.27%)
Jan 11, 2012 6.058 6.082 6.009 6.054 341,607 -0.02(-0.27%)
Jan 10, 2012 6.066 6.090 6.029 6.070 321,655 +0.06(+1.02%)
Jan 09, 2012 6.074 6.074 6.009 6.009 338,533 -0.03(-0.54%)
Jan 06, 2012 6.128 6.128 6.025 6.041 424,485 +0.00(+0.07%)
Jan 05, 2012 6.082 6.144 6.013 6.037 656,146 -0.01(-0.20%)
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.