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 )

13.14 -0.05 (-0.38%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 13, 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 (%)
Jun 30, 2010 5.438 5.501 5.416 5.431 198,897 -0.01(-0.20%)
Jun 29, 2010 5.479 5.497 5.427 5.442 309,886 -0.05(-0.87%)
Jun 25, 2010 5.490 5.538 5.449 5.490 226,751 -0.04(-0.67%)
Jun 24, 2010 5.600 5.600 5.494 5.527 196,489 -0.07(-1.31%)
Jun 23, 2010 5.578 5.600 5.538 5.600 158,603 +0.03(+0.55%)
Jun 22, 2010 5.637 5.644 5.549 5.569 163,819 -0.07(-1.20%)
Jun 21, 2010 5.608 5.637 5.589 5.637 203,351 +0.08(+1.41%)
Jun 18, 2010 5.559 5.566 5.529 5.559 136,187 +0.03(+0.60%)
Jun 17, 2010 5.526 5.526 5.475 5.526 155,958 +0.03(+0.53%)
Jun 16, 2010 5.522 5.522 5.485 5.496 156,854 -0.01(-0.18%)
Jun 15, 2010 5.526 5.526 5.485 5.507 211,005 +0.02(+0.32%)
Jun 14, 2010 5.529 5.529 5.438 5.489 133,755 +0.06(+1.08%)
Jun 11, 2010 5.401 5.442 5.383 5.431 140,819 +0.02(+0.41%)
Jun 10, 2010 5.427 5.427 5.350 5.409 133,914 +0.04(+0.82%)
Jun 09, 2010 5.401 5.405 5.339 5.365 147,306 +0.00(+0.07%)
Jun 08, 2010 5.365 5.376 5.314 5.361 181,336 +0.02(+0.34%)
Jun 07, 2010 5.379 5.383 5.324 5.343 210,190 -0.01(-0.21%)
Jun 04, 2010 5.354 5.431 5.306 5.354 166,348 -0.07(-1.35%)
Jun 03, 2010 5.449 5.449 5.328 5.427 178,336 +0.00(+0.00%)
Jun 02, 2010 5.566 5.581 5.383 5.427 164,779 +0.02(+0.34%)
Jun 01, 2010 5.390 5.456 5.383 5.409 180,858 -0.02(-0.40%)
May 28, 2010 5.431 5.449 5.310 5.431 408,478 +0.14(+2.63%)
May 27, 2010 5.262 5.306 5.222 5.292 564,846 +0.09(+1.69%)
May 26, 2010 5.255 5.328 5.204 5.204 367,890 +0.00(+0.07%)
May 25, 2010 5.174 5.233 5.109 5.200 463,202 -0.14(-2.67%)
May 24, 2010 5.292 5.398 5.262 5.343 280,710 -0.01(-0.14%)
May 21, 2010 5.149 5.453 5.090 5.350 632,256 +0.10(+1.93%)
May 20, 2010 5.218 5.273 5.131 5.249 841,269 -0.26(-4.76%)
May 19, 2010 5.533 5.625 5.383 5.511 543,679 -0.07(-1.29%)
May 18, 2010 5.700 5.700 5.547 5.583 207,388 -0.04(-0.71%)
May 17, 2010 5.685 5.685 5.499 5.623 381,724 -0.06(-1.09%)
May 14, 2010 5.685 5.736 5.601 5.685 421,412 -0.04(-0.70%)
May 13, 2010 5.747 5.747 5.714 5.725 437,246 +0.00(+0.06%)
May 12, 2010 5.696 5.722 5.656 5.722 304,958 +0.07(+1.29%)
May 11, 2010 5.661 5.718 5.623 5.649 401,619 +0.04(+0.65%)
May 10, 2010 5.524 5.627 5.474 5.612 500,434 +0.23(+4.26%)
May 07, 2010 5.441 5.478 5.095 5.383 1,125,364 +0.16(+2.99%)
May 06, 2010 5.227 5.889 4.859 5.227 274 -0.67(-11.30%)
May 05, 2010 6.020 6.020 5.871 5.893 423,932 -0.19(-3.05%)
May 04, 2010 6.104 6.129 6.071 6.078 590,437 -0.03(-0.48%)
May 03, 2010 6.096 6.151 6.085 6.107 388,920 +0.01(+0.18%)
Apr 30, 2010 6.075 6.096 6.064 6.096 388,316 +0.05(+0.78%)
Apr 29, 2010 6.027 6.060 6.020 6.049 276,794 +0.05(+0.75%)
Apr 28, 2010 6.002 6.016 5.973 6.004 412,104 +0.02(+0.28%)
Apr 27, 2010 6.002 6.002 5.971 5.987 478,742 -0.02(-0.30%)
Apr 26, 2010 5.896 6.005 5.896 6.005 517,664 +0.10(+1.66%)
Apr 23, 2010 5.834 5.907 5.834 5.907 313,044 +0.09(+1.50%)
Apr 22, 2010 5.802 5.820 5.762 5.820 320,204 +0.02(+0.38%)
Apr 21, 2010 5.885 5.914 5.798 5.798 597,551 -0.06(-1.09%)
Apr 20, 2010 5.789 5.865 5.789 5.862 350,896 +0.10(+1.76%)
Apr 19, 2010 5.757 5.793 5.731 5.760 312,838 +0.01(+0.13%)
Apr 16, 2010 5.818 5.818 5.732 5.753 276,777 -0.06(-1.06%)
Apr 15, 2010 5.945 5.945 5.760 5.815 487,528 -0.12(-2.01%)
Apr 14, 2010 5.800 5.941 5.800 5.934 607,966 +0.11(+1.93%)
Apr 13, 2010 5.775 5.829 5.768 5.822 379,251 +0.05(+0.94%)
Apr 12, 2010 5.731 5.786 5.711 5.768 389,733 +0.07(+1.27%)
Apr 09, 2010 5.648 5.699 5.634 5.695 307,369 +0.07(+1.29%)
Apr 08, 2010 5.597 5.655 5.579 5.623 485,407 -0.03(-0.45%)
Apr 07, 2010 5.872 5.883 5.612 5.648 943,447 -0.26(-4.41%)
Apr 06, 2010 5.992 6.021 5.901 5.909 620,710 -0.12(-1.98%)
Apr 05, 2010 6.050 6.050 5.949 6.028 353,619 +0.02(+0.30%)
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.