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 (%)
Jul 31, 2009 4.329 4.376 4.265 4.369 1,618,062 +0.15(+3.65%)
Jul 30, 2009 4.115 4.215 4.107 4.215 545,400 +0.10(+2.53%)
Jul 29, 2009 4.064 4.115 4.050 4.111 284,819 +0.06(+1.59%)
Jul 28, 2009 4.057 4.082 4.025 4.047 348,410 -0.03(-0.70%)
Jul 27, 2009 3.957 4.075 3.943 4.075 522,784 +0.11(+2.80%)
Jul 24, 2009 3.900 3.964 3.900 3.964 2,513 +0.04(+1.00%)
Jul 23, 2009 3.868 3.939 3.868 3.925 359,543 +0.05(+1.20%)
Jul 22, 2009 3.864 3.896 3.857 3.878 290,790 +0.00(+0.09%)
Jul 21, 2009 3.878 3.914 3.844 3.875 389,599 +0.01(+0.34%)
Jul 20, 2009 3.857 3.885 3.857 3.862 326,226 +0.01(+0.22%)
Jul 17, 2009 3.939 3.939 3.853 3.853 404,413 +0.00(+0.00%)
Jul 16, 2009 3.868 3.875 3.839 3.853 264,518 +0.00(+0.00%)
Jul 15, 2009 3.821 3.871 3.807 3.853 373,833 +0.05(+1.22%)
Jul 14, 2009 3.799 3.807 3.778 3.807 162,075 +0.01(+0.19%)
Jul 13, 2009 3.742 3.803 3.742 3.799 178,127 +0.07(+1.82%)
Jul 10, 2009 3.735 3.764 3.724 3.731 230,676 -0.01(-0.19%)
Jul 09, 2009 3.746 3.774 3.732 3.739 276,210 -0.00(-0.10%)
Jul 08, 2009 3.739 3.760 3.724 3.742 251,080 +0.00(+0.10%)
Jul 07, 2009 3.742 3.760 3.739 3.739 199,196 -0.00(-0.10%)
Jul 06, 2009 3.771 3.771 3.742 3.742 146,923 -0.04(-0.95%)
Jul 02, 2009 3.774 3.807 3.760 3.778 278,768 -0.04(-1.03%)
Jul 01, 2009 3.796 3.825 3.735 3.817 418,772 +0.05(+1.43%)
Jun 30, 2009 3.810 3.825 3.728 3.764 356,617 -0.03(-0.76%)
Jun 29, 2009 3.760 3.792 3.746 3.792 224,270 +0.05(+1.24%)
Jun 26, 2009 3.764 3.788 3.746 3.746 108,133 -0.03(-0.76%)
Jun 25, 2009 3.753 3.774 3.749 3.774 381,814 +0.07(+1.84%)
Jun 24, 2009 3.678 3.714 3.671 3.706 393,252 +0.01(+0.29%)
Jun 23, 2009 3.714 3.735 3.689 3.696 276,456 -0.04(-1.05%)
Jun 22, 2009 3.792 3.796 3.728 3.735 313,141 -0.07(-1.88%)
Jun 19, 2009 3.746 3.828 3.742 3.807 269,134 -0.00(-0.09%)
Jun 18, 2009 3.810 3.842 3.807 3.810 261,209 -0.01(-0.28%)
Jun 17, 2009 3.835 3.857 3.796 3.821 401,805 +0.01(+0.19%)
Jun 16, 2009 3.810 3.850 3.810 3.814 421,900 -0.00(-0.09%)
Jun 15, 2009 3.878 3.885 3.817 3.817 296,241 -0.09(-2.38%)
Jun 12, 2009 3.878 3.925 3.857 3.910 124,310 +0.03(+0.65%)
Jun 11, 2009 3.857 3.893 3.821 3.885 368,658 +0.03(+0.74%)
Jun 10, 2009 3.828 3.871 3.814 3.857 352,537 +0.06(+1.70%)
Jun 09, 2009 3.771 3.810 3.760 3.792 301,354 +0.03(+0.76%)
Jun 08, 2009 3.767 3.796 3.760 3.764 393,296 -0.04(-1.04%)
Jun 05, 2009 3.961 3.961 3.796 3.803 468,554 -0.06(-1.58%)
Jun 04, 2009 3.799 3.878 3.799 3.864 348,460 +0.09(+2.37%)
Jun 03, 2009 3.774 3.799 3.760 3.774 292,968 -0.00(-0.09%)
Jun 02, 2009 3.864 3.864 3.771 3.778 189,149 -0.05(-1.31%)
Jun 01, 2009 3.739 3.857 3.739 3.828 404,039 +0.10(+2.69%)
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%)
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.