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 )

13.23 +0.04 (+0.34%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 13, 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 (%)
Nov 30, 2009 4.945 4.974 4.935 4.974 394,997 +0.05(+0.94%)
Nov 27, 2009 4.902 4.953 4.885 4.928 221,664 -0.05(-1.01%)
Nov 25, 2009 4.920 4.978 4.910 4.978 185,041 +0.07(+1.47%)
Nov 24, 2009 4.892 4.928 4.888 4.906 414,949 -0.00(-0.01%)
Nov 23, 2009 4.928 4.956 4.888 4.906 731,712 -0.05(-0.94%)
Nov 20, 2009 4.931 4.956 4.928 4.953 381,783 +0.03(+0.58%)
Nov 19, 2009 4.920 4.953 4.913 4.924 621,713 -0.01(-0.29%)
Nov 18, 2009 4.928 4.968 4.928 4.938 375,246 +0.03(+0.58%)
Nov 17, 2009 4.920 4.927 4.888 4.910 248,953 +0.01(+0.15%)
Nov 16, 2009 4.956 4.957 4.899 4.902 512,575 -0.06(-1.23%)
Nov 13, 2009 4.902 4.974 4.885 4.963 310,681 +0.04(+0.73%)
Nov 12, 2009 4.820 4.935 4.817 4.928 580,052 +0.11(+2.38%)
Nov 11, 2009 4.856 4.856 4.784 4.813 382,816 -0.01(-0.15%)
Nov 10, 2009 4.856 4.859 4.816 4.820 235,574 -0.01(-0.30%)
Nov 09, 2009 4.849 4.859 4.831 4.834 297,813 +0.02(+0.37%)
Nov 06, 2009 4.781 4.834 4.767 4.816 285,112 +0.04(+0.75%)
Nov 05, 2009 4.756 4.784 4.745 4.781 262,183 +0.04(+0.91%)
Nov 04, 2009 4.738 4.741 4.720 4.738 196,920 +0.04(+0.86%)
Nov 03, 2009 4.713 4.716 4.666 4.697 214,019 -0.02(-0.47%)
Nov 02, 2009 4.659 4.720 4.637 4.720 307,707 +0.07(+1.54%)
Oct 30, 2009 4.784 4.784 4.648 4.648 479,283 -0.08(-1.67%)
Oct 29, 2009 4.569 4.727 4.566 4.727 563,515 +0.11(+2.40%)
Oct 28, 2009 5.006 5.006 4.573 4.616 1,249,984 -0.35(-7.07%)
Oct 27, 2009 4.985 5.010 4.960 4.967 499,841 -0.05(-1.00%)
Oct 26, 2009 5.074 5.078 4.978 5.017 667,382 +0.05(+0.94%)
Oct 23, 2009 4.970 4.978 4.960 4.970 535,375 -0.01(-0.14%)
Oct 22, 2009 4.967 4.978 4.920 4.978 658,267 +0.03(+0.65%)
Oct 21, 2009 4.970 4.985 4.906 4.945 628,013 -0.02(-0.36%)
Oct 20, 2009 4.969 4.978 4.963 4.963 956,156 +0.07(+1.39%)
Oct 19, 2009 4.874 4.895 4.779 4.895 1,225,178 +0.15(+3.09%)
Oct 16, 2009 4.684 4.748 4.655 4.748 645,757 +0.07(+1.53%)
Oct 15, 2009 4.705 4.709 4.673 4.677 459,953 -0.05(-1.14%)
Oct 14, 2009 4.709 4.731 4.698 4.731 376,430 +0.03(+0.53%)
Oct 13, 2009 4.691 4.705 4.670 4.705 197,752 +0.01(+0.31%)
Oct 12, 2009 4.727 4.731 4.684 4.691 191,494 -0.03(-0.61%)
Oct 09, 2009 4.723 4.731 4.698 4.720 237,562 +0.00(+0.00%)
Oct 08, 2009 4.709 4.731 4.691 4.720 173,480 +0.03(+0.53%)
Oct 07, 2009 4.666 4.709 4.663 4.695 228,657 +0.02(+0.46%)
Oct 06, 2009 4.734 4.745 4.666 4.673 635,868 -0.03(-0.61%)
Oct 05, 2009 4.652 4.709 4.648 4.702 348,670 +0.05(+1.08%)
Oct 02, 2009 4.645 4.666 4.620 4.652 320,401 -0.00(-0.08%)
Oct 01, 2009 4.727 4.745 4.655 4.655 443,003 -0.08(-1.74%)
Sep 30, 2009 4.831 4.831 4.691 4.738 537,470 +0.01(+0.30%)
Sep 29, 2009 4.745 4.745 4.695 4.723 337,958 +0.00(+0.08%)
Sep 28, 2009 4.727 4.745 4.709 4.720 460,168 +0.01(+0.23%)
Sep 25, 2009 4.670 4.738 4.670 4.709 326,198 +0.02(+0.38%)
Sep 24, 2009 4.720 4.720 4.684 4.691 499,285 -0.01(-0.30%)
Sep 23, 2009 4.727 4.734 4.695 4.705 564,970 -0.00(-0.08%)
Sep 22, 2009 4.702 4.709 4.666 4.709 748,568 +0.04(+0.92%)
Sep 21, 2009 4.655 4.680 4.637 4.666 796,931 +0.01(+0.31%)
Sep 18, 2009 4.591 4.652 4.580 4.652 557,656 +0.06(+1.41%)
Sep 17, 2009 4.598 4.620 4.580 4.587 297,034 +0.04(+0.79%)
Sep 16, 2009 4.551 4.584 4.551 4.551 416,337 +0.01(+0.24%)
Sep 15, 2009 4.526 4.562 4.509 4.541 474,147 +0.05(+1.12%)
Sep 14, 2009 4.433 4.501 4.419 4.491 428,099 +0.07(+1.62%)
Sep 11, 2009 4.412 4.448 4.406 4.419 259,257 -0.00(-0.08%)
Sep 10, 2009 4.380 4.448 4.380 4.423 439,911 +0.04(+0.96%)
Sep 09, 2009 4.369 4.412 4.369 4.381 284,724 +0.03(+0.60%)
Sep 08, 2009 4.390 4.412 4.355 4.355 470,503 +0.01(+0.33%)
Sep 04, 2009 4.337 4.358 4.301 4.340 307,528 +0.03(+0.75%)
Sep 03, 2009 4.269 4.323 4.269 4.308 174,156 +0.04(+0.92%)
Sep 02, 2009 4.272 4.279 4.251 4.269 232,069 +0.00(+0.08%)
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.