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 (%)
Feb 29, 2008 5.207 5.318 5.121 5.194 330,786 +0.00(+0.04%)
Feb 28, 2008 4.913 5.285 4.913 5.192 256,360 -0.04(-0.82%)
Feb 27, 2008 5.353 5.353 5.174 5.235 420,286 -0.04(-0.81%)
Feb 26, 2008 5.139 5.282 5.131 5.278 487,867 +0.13(+2.57%)
Feb 25, 2008 5.053 5.174 5.017 5.146 676,507 +0.09(+1.84%)
Feb 22, 2008 4.960 5.053 4.960 5.053 509,638 +0.06(+1.29%)
Feb 21, 2008 4.895 5.210 4.895 4.988 559,011 +0.07(+1.46%)
Feb 20, 2008 4.924 4.974 4.780 4.917 1,010,639 -0.01(-0.22%)
Feb 19, 2008 4.834 4.985 4.777 4.927 834,848 +0.13(+2.76%)
Feb 18, 2008 4.745 4.813 4.605 4.795 0 +0.00(+0.00%)
Feb 15, 2008 4.745 4.813 4.605 4.795 1,009,363 +0.01(+0.22%)
Feb 14, 2008 4.888 4.894 4.763 4.784 1,199,967 -0.14(-2.91%)
Feb 13, 2008 5.071 5.071 4.924 4.927 842,541 -0.10(-2.06%)
Feb 12, 2008 5.013 5.096 4.952 5.031 496,231 -0.01(-0.28%)
Feb 11, 2008 5.124 5.128 5.010 5.045 693,335 -0.11(-2.08%)
Feb 08, 2008 5.139 5.242 5.139 5.153 432,392 +0.01(+0.14%)
Feb 07, 2008 5.207 5.207 5.139 5.146 340,395 -0.07(-1.37%)
Feb 06, 2008 5.239 5.275 5.201 5.217 439,709 -0.02(-0.41%)
Feb 05, 2008 5.318 5.343 5.235 5.239 375,853 -0.12(-2.27%)
Feb 04, 2008 5.382 5.404 5.353 5.361 348,349 -0.04(-0.80%)
Feb 01, 2008 5.457 5.457 5.368 5.404 258,315 -0.01(-0.26%)
Jan 31, 2008 5.368 5.432 5.339 5.418 331,836 +0.06(+1.20%)
Jan 30, 2008 5.475 5.479 5.353 5.354 482,924 -0.09(-1.64%)
Jan 29, 2008 5.479 5.497 5.443 5.443 306,906 -0.03(-0.46%)
Jan 28, 2008 5.454 5.475 5.425 5.468 198,288 +0.02(+0.33%)
Jan 25, 2008 5.565 5.565 5.450 5.450 741,924 -0.06(-1.17%)
Jan 24, 2008 5.525 5.525 5.432 5.515 293,502 +0.05(+0.98%)
Jan 23, 2008 5.400 5.461 5.375 5.461 553,194 -0.03(-0.59%)
Jan 22, 2008 5.461 5.497 5.196 5.493 646,208 -0.08(-1.35%)
Jan 21, 2008 5.586 5.604 5.511 5.568 0 +0.00(+0.00%)
Jan 18, 2008 5.586 5.604 5.511 5.568 289,400 -0.05(-0.83%)
Jan 17, 2008 5.729 5.747 5.597 5.615 375,046 -0.11(-2.00%)
Jan 16, 2008 5.747 5.765 5.719 5.729 360,100 +0.00(+0.00%)
Jan 15, 2008 5.712 5.740 5.683 5.729 392,765 +0.02(+0.31%)
Jan 14, 2008 5.758 5.765 5.676 5.712 293,781 -0.01(-0.25%)
Jan 11, 2008 5.744 5.754 5.712 5.726 284,566 +0.01(+0.19%)
Jan 10, 2008 5.729 5.729 5.661 5.715 303,555 -0.01(-0.25%)
Jan 09, 2008 5.697 5.729 5.658 5.729 547,405 +0.04(+0.63%)
Jan 08, 2008 5.690 5.708 5.690 5.694 700,267 -0.01(-0.13%)
Jan 07, 2008 5.708 5.719 5.654 5.701 246,586 +0.02(+0.38%)
Jan 04, 2008 5.726 5.726 5.661 5.679 357,173 -0.04(-0.75%)
Jan 03, 2008 5.611 5.722 5.611 5.722 158,061 +0.10(+1.78%)
Jan 02, 2008 5.550 5.640 5.550 5.622 390,302 +0.07(+1.29%)
Jan 01, 2008 5.489 5.561 5.475 5.550 750,651 +0.00(+0.00%)
Dec 31, 2007 5.489 5.561 5.475 5.550 750,651 +0.03(+0.52%)
Dec 28, 2007 5.532 5.561 5.497 5.522 801,741 -0.01(-0.19%)
Dec 27, 2007 5.525 5.550 5.493 5.532 821,848 +0.01(+0.19%)
Dec 26, 2007 5.554 5.733 5.461 5.522 674,413 -0.01(-0.10%)
Dec 24, 2007 5.500 5.538 5.479 5.527 265,017 +0.07(+1.22%)
Dec 21, 2007 5.482 5.550 5.421 5.461 1,245,221 +0.02(+0.33%)
Dec 20, 2007 5.511 5.511 5.425 5.443 828,006 -0.04(-0.65%)
Dec 19, 2007 5.532 5.550 5.479 5.479 559,078 -0.06(-1.04%)
Dec 18, 2007 5.518 5.550 5.515 5.536 473,625 -0.00(-0.06%)
Dec 17, 2007 5.536 5.547 5.511 5.540 513,280 +0.01(+0.19%)
Dec 14, 2007 5.497 5.532 5.475 5.529 393,477 +0.03(+0.52%)
Dec 13, 2007 5.515 5.522 5.454 5.500 443,185 -0.02(-0.32%)
Dec 12, 2007 5.604 5.604 5.511 5.518 537,296 +0.01(+0.13%)
Dec 11, 2007 5.536 5.568 5.500 5.511 541,764 -0.03(-0.58%)
Dec 10, 2007 5.536 5.575 5.532 5.543 501,272 -0.01(-0.26%)
Dec 07, 2007 5.583 5.583 5.536 5.558 440,672 -0.02(-0.32%)
Dec 06, 2007 5.568 5.579 5.547 5.575 460,779 +0.01(+0.13%)
Dec 05, 2007 5.572 5.579 5.540 5.568 328,968 +0.00(+0.06%)
Dec 04, 2007 5.515 5.608 5.515 5.565 519,985 -0.01(-0.19%)
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.