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 29, 2011 5.723 5.837 5.663 5.833 1,285,569 +0.02(+0.27%)
Jul 28, 2011 5.865 5.932 5.814 5.818 2,728,348 -0.16(-2.71%)
Jul 27, 2011 6.095 6.106 5.905 5.980 1,094,469 -0.13(-2.20%)
Jul 26, 2011 6.189 6.203 6.098 6.114 333,636 -0.05(-0.83%)
Jul 25, 2011 6.253 6.288 6.114 6.166 472,231 -0.17(-2.68%)
Jul 22, 2011 6.352 6.356 6.325 6.336 239,126 +0.03(+0.44%)
Jul 21, 2011 6.257 6.356 6.257 6.308 300,308 +0.06(+0.95%)
Jul 20, 2011 6.229 6.253 6.189 6.249 256,812 +0.04(+0.65%)
Jul 19, 2011 6.204 6.260 6.201 6.208 232,846 +0.00(+0.06%)
Jul 18, 2011 6.256 6.260 6.197 6.204 266,496 -0.07(-1.13%)
Jul 15, 2011 6.252 6.283 6.216 6.275 237,947 +0.02(+0.38%)
Jul 14, 2011 6.228 6.263 6.228 6.252 149,140 -0.00(-0.06%)
Jul 13, 2011 6.208 6.260 6.185 6.256 266,145 +0.01(+0.19%)
Jul 12, 2011 6.256 6.256 6.216 6.244 193,012 -0.04(-0.69%)
Jul 11, 2011 6.303 6.303 6.205 6.287 279,136 -0.01(-0.19%)
Jul 08, 2011 6.248 6.299 6.224 6.299 200,996 +0.02(+0.25%)
Jul 07, 2011 6.248 6.315 6.236 6.283 272,418 +0.04(+0.57%)
Jul 06, 2011 6.260 6.299 6.228 6.248 202,983 -0.03(-0.50%)
Jul 05, 2011 6.315 6.319 6.279 6.279 194,398 -0.02(-0.25%)
Jul 01, 2011 6.291 6.319 6.244 6.295 269,094 -0.01(-0.19%)
Jun 30, 2011 6.232 6.315 6.216 6.307 357,672 +0.05(+0.82%)
Jun 29, 2011 6.181 6.271 6.177 6.256 250,686 +0.09(+1.40%)
Jun 28, 2011 6.071 6.185 6.071 6.169 358,442 +0.07(+1.16%)
Jun 27, 2011 6.185 6.197 6.039 6.098 755,220 -0.09(-1.40%)
Jun 24, 2011 6.142 6.188 6.126 6.185 375,528 +0.03(+0.51%)
Jun 23, 2011 6.248 6.303 6.098 6.153 547,424 -0.09(-1.51%)
Jun 22, 2011 6.248 6.307 6.216 6.248 337,074 -0.00(-0.06%)
Jun 21, 2011 6.311 6.374 6.212 6.252 384,620 -0.07(-1.05%)
Jun 20, 2011 6.349 6.357 6.310 6.318 236,189 -0.09(-1.47%)
Jun 17, 2011 6.408 6.427 6.384 6.412 124,945 -0.01(-0.18%)
Jun 16, 2011 6.365 6.439 6.357 6.423 303,891 +0.03(+0.53%)
Jun 15, 2011 6.423 6.443 6.369 6.390 190,690 -0.08(-1.25%)
Jun 14, 2011 6.412 6.490 6.412 6.470 143,106 +0.07(+1.04%)
Jun 13, 2011 6.439 6.463 6.365 6.404 239,929 -0.01(-0.18%)
Jun 10, 2011 6.513 6.517 6.416 6.416 257,965 -0.08(-1.27%)
Jun 09, 2011 6.545 6.545 6.494 6.498 161,673 -0.02(-0.30%)
Jun 08, 2011 6.588 6.607 6.498 6.517 293,457 -0.10(-1.48%)
Jun 07, 2011 6.572 6.651 6.565 6.615 239,867 +0.03(+0.48%)
Jun 06, 2011 6.619 6.639 6.580 6.584 239,410 -0.05(-0.71%)
Jun 03, 2011 6.607 6.662 6.607 6.631 255,707 -0.09(-1.40%)
May 24, 2011 6.819 6.834 6.709 6.725 322,236 -0.09(-1.27%)
May 23, 2011 6.823 6.850 6.768 6.811 264,689 -0.02(-0.34%)
May 20, 2011 6.850 6.850 6.725 6.834 285,548 -0.03(-0.50%)
May 19, 2011 6.795 6.892 6.775 6.869 315,133 +0.05(+0.69%)
May 18, 2011 6.767 6.822 6.689 6.822 428,513 +0.07(+0.98%)
May 17, 2011 6.623 6.756 6.615 6.756 371,854 +0.14(+2.13%)
May 16, 2011 6.685 6.689 6.569 6.615 221,651 -0.07(-1.06%)
May 13, 2011 6.658 6.697 6.643 6.685 199,061 +0.03(+0.41%)
May 12, 2011 6.623 6.662 6.592 6.658 304,158 +0.04(+0.53%)
May 11, 2011 6.549 6.646 6.487 6.623 390,481 +0.05(+0.71%)
May 10, 2011 6.584 6.596 6.526 6.576 212,311 -0.01(-0.12%)
May 09, 2011 6.545 6.588 6.522 6.584 200,896 +0.04(+0.66%)
May 06, 2011 6.553 6.576 6.502 6.541 323,755 -0.03(-0.42%)
May 05, 2011 6.498 6.569 6.491 6.569 228,515 +0.02(+0.36%)
May 04, 2011 6.533 6.576 6.495 6.545 248,656 -0.02(-0.36%)
May 03, 2011 6.631 6.682 6.565 6.569 318,416 -0.08(-1.23%)
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.