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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 5.839 5.839 5.748 5.803 194,444 -0.01(-0.21%)
Oct 28, 2011 5.775 5.831 5.771 5.815 244,875 +0.06(+1.11%)
Oct 27, 2011 5.668 5.787 5.664 5.752 530,010 +0.12(+2.20%)
Oct 26, 2011 5.560 5.656 5.552 5.628 403,339 +0.08(+1.44%)
Oct 25, 2011 5.604 5.632 5.544 5.548 253,460 -0.09(-1.56%)
Oct 24, 2011 5.644 5.660 5.604 5.636 450,862 -0.02(-0.28%)
Oct 21, 2011 5.632 5.684 5.624 5.652 353,407 +0.04(+0.78%)
Oct 20, 2011 5.656 5.668 5.604 5.608 316,750 -0.06(-1.10%)
Oct 19, 2011 5.599 5.682 5.579 5.671 664,003 +0.07(+1.20%)
Oct 18, 2011 5.496 5.611 5.496 5.603 284,830 +0.11(+2.02%)
Oct 17, 2011 5.492 5.544 5.476 5.492 256,924 -0.06(-1.00%)
Oct 14, 2011 5.560 5.607 5.540 5.548 177,614 +0.01(+0.14%)
Oct 13, 2011 5.480 5.540 5.433 5.540 422,880 -0.02(-0.29%)
Oct 12, 2011 5.492 5.560 5.455 5.556 481,186 +0.06(+1.16%)
Oct 11, 2011 5.429 5.500 5.429 5.492 236,336 +0.04(+0.80%)
Oct 10, 2011 5.417 5.460 5.393 5.449 349,428 +0.07(+1.33%)
Oct 07, 2011 5.472 5.492 5.361 5.377 306,109 -0.10(-1.74%)
Oct 06, 2011 5.438 5.480 5.438 5.472 188,473 +0.08(+1.47%)
Oct 05, 2011 5.314 5.452 5.314 5.393 321,620 +0.07(+1.27%)
Oct 04, 2011 5.449 5.452 5.278 5.326 603,884 -0.13(-2.33%)
Oct 03, 2011 5.571 5.635 5.452 5.452 276,206 -0.18(-3.24%)
Sep 30, 2011 5.532 5.647 5.472 5.635 1,171,878 +0.13(+2.30%)
Sep 29, 2011 5.413 5.508 5.413 5.508 278,352 +0.10(+1.83%)
Sep 28, 2011 5.560 5.560 5.409 5.409 329,231 -0.12(-2.15%)
Sep 27, 2011 5.437 5.552 5.437 5.528 374,903 +0.12(+2.20%)
Sep 26, 2011 5.373 5.429 5.318 5.409 303,438 +0.04(+0.81%)
Sep 23, 2011 5.334 5.377 5.298 5.365 384,529 -0.02(-0.44%)
Sep 22, 2011 5.433 5.441 5.353 5.389 465,786 -0.09(-1.66%)
Sep 21, 2011 5.575 5.575 5.480 5.480 256,992 -0.07(-1.20%)
Sep 20, 2011 5.496 5.551 5.496 5.547 229,029 +0.04(+0.79%)
Sep 19, 2011 5.464 5.539 5.464 5.503 192,489 -0.04(-0.64%)
Sep 16, 2011 5.488 5.543 5.480 5.539 256,332 +0.04(+0.72%)
Sep 15, 2011 5.484 5.535 5.472 5.500 341,132 +0.01(+0.14%)
Sep 14, 2011 5.559 5.559 5.480 5.492 370,541 -0.07(-1.21%)
Sep 13, 2011 5.543 5.578 5.519 5.559 218,786 +0.01(+0.14%)
Sep 12, 2011 5.519 5.563 5.519 5.551 166,343 -0.02(-0.36%)
Sep 09, 2011 5.574 5.586 5.555 5.571 205,302 -0.03(-0.56%)
Sep 08, 2011 5.598 5.649 5.590 5.602 231,162 -0.00(-0.07%)
Sep 07, 2011 5.622 5.622 5.567 5.606 174,361 +0.05(+0.90%)
Sep 06, 2011 5.527 5.563 5.425 5.556 198,192 -0.05(-0.96%)
Sep 02, 2011 5.582 5.618 5.555 5.610 275,456 -0.03(-0.49%)
Sep 01, 2011 5.492 5.638 5.492 5.638 371,153 +0.13(+2.29%)
Aug 31, 2011 5.503 5.552 5.503 5.511 296,816 +0.04(+0.65%)
Aug 30, 2011 5.464 5.519 5.456 5.476 214,695 -0.04(-0.79%)
Aug 29, 2011 5.448 5.519 5.425 5.519 342,045 +0.14(+2.56%)
Aug 26, 2011 5.279 5.397 5.275 5.381 202,811 +0.05(+0.96%)
Aug 25, 2011 5.310 5.366 5.306 5.330 315,721 -0.00(-0.07%)
Aug 24, 2011 5.362 5.401 5.302 5.334 277,972 -0.06(-1.02%)
Aug 23, 2011 5.362 5.433 5.334 5.389 379,716 +0.06(+1.11%)
Aug 22, 2011 5.405 5.417 5.279 5.330 493,192 -0.04(-0.79%)
Aug 19, 2011 5.455 5.494 5.357 5.373 341,388 -0.11(-1.93%)
Aug 18, 2011 5.537 5.537 5.424 5.478 306,015 -0.11(-2.03%)
Aug 17, 2011 5.510 5.623 5.506 5.592 273,892 +0.08(+1.49%)
Aug 16, 2011 5.486 5.584 5.486 5.510 352,246 -0.04(-0.78%)
Aug 15, 2011 5.553 5.604 5.439 5.553 695,375 +0.01(+0.14%)
Aug 12, 2011 5.459 5.596 5.392 5.545 686,385 +0.08(+1.51%)
Aug 11, 2011 5.380 5.518 5.298 5.463 799,360 +0.11(+1.98%)
Aug 10, 2011 5.380 5.474 5.294 5.357 1,266,633 -0.20(-3.66%)
Aug 09, 2011 5.522 5.580 5.290 5.561 1,765,653 +0.21(+3.88%)
Aug 08, 2011 5.522 5.522 5.243 5.353 1,288,714 -0.29(-5.14%)
Aug 05, 2011 5.674 5.757 5.318 5.643 1,988,482 -0.08(-1.37%)
Aug 04, 2011 5.776 5.784 5.690 5.721 540,959 -0.11(-1.88%)
Aug 03, 2011 5.819 5.870 5.761 5.831 556,834 -0.02(-0.27%)
Aug 02, 2011 5.835 5.890 5.808 5.847 413,113 -0.03(-0.53%)
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.