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 (%)
Nov 30, 2007 5.532 5.558 5.500 5.554 425,564 +0.06(+1.11%)
Nov 29, 2007 5.550 5.586 5.486 5.493 650,218 -0.13(-2.29%)
Nov 28, 2007 5.529 5.626 5.522 5.622 372,013 +0.09(+1.68%)
Nov 27, 2007 5.475 5.532 5.475 5.529 342,931 +0.05(+0.91%)
Nov 26, 2007 5.558 5.558 5.454 5.479 360,245 +0.03(+0.59%)
Nov 23, 2007 5.411 5.461 5.400 5.447 122,036 +0.03(+0.46%)
Nov 21, 2007 5.386 5.443 5.343 5.421 678,602 +0.02(+0.40%)
Nov 20, 2007 5.593 5.593 5.386 5.400 1,064,819 -0.08(-1.44%)
Nov 19, 2007 5.429 5.515 5.429 5.479 548,285 -0.03(-0.46%)
Nov 16, 2007 5.515 5.529 5.489 5.504 389,009 -0.03(-0.52%)
Nov 15, 2007 5.518 5.540 5.486 5.532 557,682 +0.01(+0.26%)
Nov 14, 2007 5.575 5.604 5.518 5.518 508,814 -0.06(-1.15%)
Nov 13, 2007 5.532 5.590 5.522 5.583 445,419 +0.05(+0.98%)
Nov 12, 2007 5.532 5.547 5.518 5.528 315,846 -0.00(-0.07%)
Nov 09, 2007 5.550 5.572 5.497 5.532 482,840 -0.03(-0.52%)
Nov 08, 2007 5.704 5.704 5.497 5.561 499,317 -0.01(-0.19%)
Nov 07, 2007 5.658 5.658 5.568 5.572 556,007 -0.09(-1.64%)
Nov 06, 2007 5.654 5.679 5.654 5.665 400,140 -0.01(-0.25%)
Nov 05, 2007 5.704 5.719 5.636 5.679 465,805 -0.04(-0.69%)
Nov 02, 2007 5.747 5.762 5.704 5.719 340,697 -0.04(-0.62%)
Nov 01, 2007 5.794 5.794 5.751 5.754 193,527 -0.05(-0.80%)
Oct 31, 2007 5.794 5.812 5.769 5.801 318,915 +0.01(+0.12%)
Oct 30, 2007 5.783 5.805 5.772 5.794 294,898 -0.01(-0.19%)
Oct 29, 2007 5.815 5.887 5.765 5.805 352,984 -0.01(-0.18%)
Oct 26, 2007 5.765 5.837 5.765 5.815 340,418 +0.05(+0.87%)
Oct 25, 2007 5.815 5.830 5.765 5.765 334,553 -0.07(-1.23%)
Oct 24, 2007 5.783 5.873 5.776 5.837 503,506 +0.04(+0.62%)
Oct 23, 2007 5.823 5.823 5.797 5.801 251,892 -0.00(-0.06%)
Oct 22, 2007 5.812 5.826 5.783 5.805 375,046 -0.08(-1.28%)
Oct 19, 2007 5.908 5.908 5.858 5.880 236,812 -0.03(-0.48%)
Oct 18, 2007 5.912 5.928 5.880 5.908 293,781 -0.02(-0.36%)
Oct 17, 2007 5.951 5.966 5.926 5.930 191,851 -0.01(-0.12%)
Oct 16, 2007 5.987 6.005 5.908 5.937 260,549 -0.05(-0.84%)
Oct 15, 2007 6.009 6.012 5.980 5.987 346,561 -0.00(-0.06%)
Oct 12, 2007 5.980 6.005 5.962 5.991 210,562 +0.02(+0.30%)
Oct 11, 2007 6.009 6.016 5.969 5.973 245,469 -0.03(-0.54%)
Oct 10, 2007 6.016 6.034 5.998 6.005 209,724 -0.02(-0.30%)
Oct 09, 2007 5.998 6.037 5.998 6.023 192,130 +0.02(+0.30%)
Oct 08, 2007 6.002 6.070 5.991 6.005 390,964 -0.00(-0.06%)
Oct 05, 2007 6.070 6.084 6.005 6.009 363,596 -0.06(-0.94%)
Oct 04, 2007 6.102 6.105 6.059 6.066 197,995 -0.04(-0.59%)
Oct 03, 2007 6.077 6.145 6.055 6.102 379,235 +0.02(+0.35%)
Oct 02, 2007 6.077 6.115 6.073 6.080 222,291 -0.01(-0.18%)
Oct 01, 2007 6.012 6.098 6.005 6.091 286,339 +0.07(+1.13%)
Sep 28, 2007 6.066 6.066 5.998 6.023 243,235 -0.03(-0.41%)
Sep 27, 2007 5.991 6.052 5.987 6.048 245,025 +0.05(+0.78%)
Sep 26, 2007 5.969 6.009 5.969 6.002 181,239 +0.01(+0.18%)
Sep 25, 2007 6.009 6.012 5.980 5.991 250,775 -0.03(-0.48%)
Sep 24, 2007 6.034 6.052 6.005 6.019 248,820 -0.00(-0.06%)
Sep 21, 2007 5.951 6.027 5.951 6.023 220,336 +0.06(+1.02%)
Sep 20, 2007 6.016 6.016 5.944 5.962 275,350 -0.04(-0.60%)
Sep 19, 2007 5.962 6.002 5.926 5.998 334,428 +0.05(+0.78%)
Sep 18, 2007 5.855 5.977 5.848 5.951 309,339 +0.09(+1.47%)
Sep 17, 2007 5.930 5.944 5.848 5.865 379,514 -0.06(-1.09%)
Sep 14, 2007 6.027 6.045 5.891 5.930 333,436 -0.12(-1.95%)
Sep 13, 2007 6.019 6.070 6.019 6.048 188,500 +0.00(+0.00%)
Sep 12, 2007 6.088 6.120 6.019 6.048 285,962 -0.04(-0.65%)
Sep 11, 2007 6.134 6.152 6.073 6.088 215,309 -0.05(-0.76%)
Sep 10, 2007 6.098 6.148 6.098 6.134 286,241 +0.04(+0.59%)
Sep 07, 2007 6.084 6.123 6.055 6.098 291,268 +0.00(+0.06%)
Sep 06, 2007 5.998 6.095 5.998 6.095 372,812 +0.10(+1.61%)
Sep 05, 2007 5.944 6.009 5.926 5.998 211,399 +0.04(+0.66%)
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.