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 (%)
May 29, 2009 3.714 3.739 3.681 3.728 295,917 +0.04(+1.07%)
May 28, 2009 3.671 3.724 3.671 3.688 336,388 +0.01(+0.39%)
May 27, 2009 3.681 3.697 3.660 3.674 344,210 -0.00(-0.10%)
May 26, 2009 3.642 3.678 3.628 3.678 314,610 +0.05(+1.38%)
May 22, 2009 3.624 3.635 3.624 3.628 245,068 +0.00(+0.10%)
May 21, 2009 3.642 3.642 3.610 3.624 265,939 -0.02(-0.59%)
May 20, 2009 3.610 3.653 3.605 3.646 267,017 +0.04(+1.09%)
May 19, 2009 3.610 3.656 3.581 3.606 223,801 +0.02(+0.60%)
May 18, 2009 3.481 3.585 3.481 3.585 391,995 +0.11(+3.09%)
May 15, 2009 3.474 3.502 3.442 3.477 323,213 +0.00(+0.10%)
May 14, 2009 3.409 3.492 3.409 3.474 310,320 +0.04(+1.25%)
May 13, 2009 3.545 3.545 3.406 3.431 764,544 -0.14(-4.01%)
May 12, 2009 3.624 3.624 3.563 3.574 429,110 -0.03(-0.70%)
May 11, 2009 3.617 3.617 3.567 3.599 373,615 -0.01(-0.40%)
May 08, 2009 3.434 3.635 3.431 3.613 372,082 +0.03(+0.80%)
May 07, 2009 3.631 3.631 3.563 3.585 399,806 +0.00(+0.10%)
May 06, 2009 3.531 3.581 3.531 3.581 527,461 +0.04(+1.01%)
May 05, 2009 3.552 3.556 3.492 3.545 394,413 +0.01(+0.41%)
May 04, 2009 3.506 3.538 3.506 3.531 311,242 +0.06(+1.65%)
May 01, 2009 3.452 3.499 3.448 3.474 611,191 +0.03(+0.83%)
Apr 30, 2009 3.409 3.449 3.398 3.445 331,579 +0.05(+1.37%)
Apr 29, 2009 3.381 3.431 3.381 3.398 400,666 +0.01(+0.42%)
Apr 28, 2009 3.373 3.409 3.373 3.384 249,436 -0.01(-0.21%)
Apr 27, 2009 3.416 3.416 3.370 3.391 332,091 -0.02(-0.53%)
Apr 24, 2009 3.384 3.409 3.381 3.409 366,765 +0.01(+0.21%)
Apr 23, 2009 3.402 3.413 3.370 3.402 476,655 +0.03(+0.96%)
Apr 22, 2009 3.330 3.384 3.323 3.370 500,385 +0.01(+0.21%)
Apr 21, 2009 3.273 3.363 3.273 3.363 467,574 -0.00(-0.11%)
Apr 20, 2009 3.434 3.434 3.295 3.366 1,047,224 -0.01(-0.42%)
Apr 17, 2009 3.320 3.398 3.291 3.381 1,549,590 +0.16(+5.01%)
Apr 16, 2009 3.173 3.244 3.173 3.219 315,788 +0.07(+2.28%)
Apr 15, 2009 3.047 3.148 3.047 3.148 306,056 +0.09(+2.81%)
Apr 14, 2009 3.047 3.114 3.047 3.062 265,875 -0.02(-0.70%)
Apr 13, 2009 3.073 3.138 3.073 3.083 262,881 +0.01(+0.35%)
Apr 09, 2009 3.076 3.101 3.033 3.073 231,407 +0.02(+0.59%)
Apr 08, 2009 2.983 3.080 2.983 3.055 294,546 +0.07(+2.28%)
Apr 07, 2009 3.004 3.012 2.976 2.987 119,046 -0.03(-0.95%)
Apr 06, 2009 3.033 3.033 2.972 3.015 253,485 -0.04(-1.29%)
Apr 03, 2009 3.069 3.090 3.030 3.055 347,145 -0.01(-0.23%)
Apr 02, 2009 3.051 3.108 3.044 3.062 391,439 +0.03(+0.94%)
Apr 01, 2009 2.972 3.047 2.933 3.033 384,344 +0.04(+1.44%)
Mar 31, 2009 2.872 2.990 2.872 2.990 320,652 +0.11(+3.99%)
Mar 30, 2009 2.965 2.968 2.865 2.876 342,649 -0.14(-4.63%)
Mar 26, 2009 3.012 3.033 2.983 3.015 549,930 +0.02(+0.60%)
Mar 25, 2009 3.019 3.030 2.994 2.997 356,505 -0.02(-0.59%)
Mar 24, 2009 2.987 3.015 2.940 3.015 280,952 +0.04(+1.32%)
Mar 23, 2009 2.944 2.976 2.940 2.976 485,211 +0.08(+2.72%)
Mar 20, 2009 2.962 2.990 2.861 2.897 402,718 -0.06(-1.94%)
Mar 19, 2009 2.997 3.004 2.951 2.954 243,088 -0.04(-1.43%)
Mar 18, 2009 2.987 3.004 2.954 2.997 327,812 +0.01(+0.48%)
Mar 17, 2009 2.997 2.997 2.944 2.983 353,285 -0.01(-0.48%)
Mar 16, 2009 3.004 3.037 2.972 2.997 397,220 +0.01(+0.24%)
Mar 13, 2009 2.987 3.012 2.915 2.990 0 -0.02(-0.60%)
Mar 12, 2009 2.879 3.037 2.826 3.008 904,916 +0.17(+5.93%)
Mar 11, 2009 2.722 2.876 2.689 2.840 959,663 +0.18(+6.73%)
Mar 10, 2009 2.550 2.661 2.532 2.661 377,449 +0.13(+5.24%)
Mar 09, 2009 2.528 2.560 2.507 2.528 500,676 -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 2.704 584,671 -0.08(-2.83%)
Mar 04, 2009 2.782 2.808 2.744 2.782 956,790 -0.06(-2.26%)
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.