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 (%)
Aug 31, 2009 4.333 4.340 4.286 4.319 300,805 -0.00(-0.08%)
Aug 28, 2009 4.272 4.324 4.272 4.322 277,338 +0.05(+1.17%)
Aug 27, 2009 4.293 4.315 4.240 4.272 370,879 -0.01(-0.17%)
Aug 26, 2009 4.243 4.293 4.240 4.279 245,550 +0.01(+0.34%)
Aug 25, 2009 4.254 4.265 4.229 4.265 487,160 +0.06(+1.36%)
Aug 24, 2009 4.204 4.247 4.200 4.208 330,440 +0.03(+0.60%)
Aug 21, 2009 4.197 4.208 4.150 4.182 257,787 +0.04(+0.86%)
Aug 20, 2009 4.193 4.215 4.140 4.147 167,799 -0.06(-1.45%)
Aug 19, 2009 4.251 4.279 4.197 4.208 345,481 -0.07(-1.59%)
Aug 18, 2009 4.222 4.282 4.218 4.276 283,116 +0.07(+1.62%)
Aug 17, 2009 4.319 4.326 4.197 4.208 359,678 -0.16(-3.77%)
Aug 14, 2009 4.336 4.387 4.336 4.372 300,335 +0.02(+0.49%)
Aug 13, 2009 4.347 4.351 4.276 4.351 401,132 +0.06(+1.33%)
Aug 12, 2009 4.218 4.303 4.218 4.293 529,499 +0.06(+1.44%)
Aug 11, 2009 4.412 4.412 4.229 4.233 1,053,377 -0.17(-3.78%)
Aug 10, 2009 4.397 4.412 4.333 4.399 766,100 +0.02(+0.52%)
Aug 07, 2009 4.333 4.419 4.333 4.376 544,629 +0.06(+1.33%)
Aug 06, 2009 4.490 4.490 4.308 4.319 494,815 -0.09(-1.95%)
Aug 05, 2009 4.412 4.458 4.376 4.404 518,203 +0.01(+0.33%)
Aug 04, 2009 4.401 4.440 4.376 4.390 749,263 +0.03(+0.57%)
Aug 03, 2009 4.498 4.501 4.362 4.365 819,748 -0.00(-0.08%)
Jul 31, 2009 4.329 4.376 4.265 4.369 1,618,128 +0.15(+3.65%)
Jul 30, 2009 4.114 4.215 4.107 4.215 545,423 +0.10(+2.53%)
Jul 29, 2009 4.064 4.114 4.050 4.111 284,831 +0.06(+1.59%)
Jul 28, 2009 4.057 4.082 4.025 4.046 348,424 -0.03(-0.70%)
Jul 27, 2009 3.957 4.075 3.943 4.075 522,805 +0.11(+2.80%)
Jul 24, 2009 3.900 3.964 3.900 3.964 2,513 +0.04(+1.00%)
Jul 23, 2009 3.867 3.939 3.867 3.925 359,558 +0.05(+1.20%)
Jul 22, 2009 3.864 3.896 3.857 3.878 290,801 +0.00(+0.09%)
Jul 21, 2009 3.878 3.914 3.844 3.875 389,615 +0.01(+0.34%)
Jul 20, 2009 3.857 3.885 3.857 3.861 326,240 +0.01(+0.22%)
Jul 17, 2009 3.939 3.939 3.853 3.853 404,430 +0.00(+0.00%)
Jul 16, 2009 3.867 3.875 3.839 3.853 264,529 +0.00(+0.00%)
Jul 15, 2009 3.821 3.871 3.806 3.853 373,848 +0.05(+1.22%)
Jul 14, 2009 3.799 3.806 3.778 3.806 162,082 +0.01(+0.19%)
Jul 13, 2009 3.742 3.803 3.742 3.799 178,134 +0.07(+1.82%)
Jul 10, 2009 3.735 3.764 3.724 3.731 230,685 -0.01(-0.19%)
Jul 09, 2009 3.746 3.774 3.732 3.738 276,221 -0.00(-0.10%)
Jul 08, 2009 3.738 3.760 3.724 3.742 251,091 +0.00(+0.10%)
Jul 07, 2009 3.742 3.760 3.738 3.738 199,204 -0.00(-0.10%)
Jul 06, 2009 3.771 3.771 3.742 3.742 146,929 -0.04(-0.95%)
Jul 02, 2009 3.774 3.806 3.760 3.778 278,779 -0.04(-1.03%)
Jul 01, 2009 3.796 3.824 3.735 3.817 418,789 +0.05(+1.43%)
Jun 30, 2009 3.810 3.824 3.728 3.764 356,631 -0.03(-0.76%)
Jun 29, 2009 3.760 3.792 3.746 3.792 224,279 +0.05(+1.24%)
Jun 26, 2009 3.764 3.788 3.746 3.746 108,137 -0.03(-0.76%)
Jun 25, 2009 3.753 3.774 3.749 3.774 381,829 +0.07(+1.84%)
Jun 24, 2009 3.678 3.713 3.670 3.706 393,268 +0.01(+0.29%)
Jun 23, 2009 3.713 3.735 3.689 3.695 276,467 -0.04(-1.05%)
Jun 22, 2009 3.792 3.796 3.728 3.735 313,153 -0.07(-1.88%)
Jun 19, 2009 3.746 3.828 3.742 3.806 269,145 -0.00(-0.09%)
Jun 18, 2009 3.810 3.842 3.806 3.810 261,219 -0.01(-0.28%)
Jun 17, 2009 3.835 3.857 3.796 3.821 401,821 +0.01(+0.19%)
Jun 16, 2009 3.810 3.849 3.810 3.814 421,917 -0.00(-0.09%)
Jun 15, 2009 3.878 3.885 3.817 3.817 296,253 -0.09(-2.38%)
Jun 12, 2009 3.878 3.925 3.857 3.910 124,315 +0.03(+0.65%)
Jun 11, 2009 3.857 3.892 3.821 3.885 368,673 +0.03(+0.74%)
Jun 10, 2009 3.828 3.871 3.814 3.857 352,552 +0.06(+1.70%)
Jun 09, 2009 3.771 3.810 3.760 3.792 301,366 +0.03(+0.76%)
Jun 08, 2009 3.767 3.796 3.760 3.764 393,312 -0.04(-1.04%)
Jun 05, 2009 3.960 3.960 3.796 3.803 468,573 -0.06(-1.58%)
Jun 04, 2009 3.799 3.878 3.799 3.864 348,474 +0.09(+2.37%)
Jun 03, 2009 3.774 3.799 3.760 3.774 292,980 -0.00(-0.09%)
Jun 02, 2009 3.864 3.864 3.771 3.778 189,156 -0.05(-1.31%)
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.