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 (%)
Jan 31, 2011 6.411 6.484 6.411 6.484 283,983 +0.08(+1.20%)
Jan 28, 2011 6.434 6.454 6.381 6.408 254,642 -0.03(-0.48%)
Jan 27, 2011 6.457 6.480 6.423 6.438 365,331 -0.04(-0.65%)
Jan 26, 2011 6.442 6.484 6.373 6.480 231,339 +0.01(+0.12%)
Jan 25, 2011 6.365 6.477 6.312 6.473 303,392 +0.11(+1.69%)
Jan 24, 2011 6.423 6.496 6.323 6.365 689,144 -0.08(-1.25%)
Jan 21, 2011 6.480 6.480 6.423 6.446 280,843 -0.03(-0.41%)
Jan 20, 2011 6.339 6.496 6.319 6.473 427,094 +0.11(+1.69%)
Jan 19, 2011 6.316 6.365 6.292 6.365 271,142 +0.05(+0.73%)
Jan 18, 2011 6.373 6.373 6.312 6.319 484,339 -0.02(-0.30%)
Jan 14, 2011 6.339 6.346 6.296 6.339 717,047 +0.01(+0.18%)
Jan 13, 2011 6.285 6.346 6.269 6.327 453,895 +0.03(+0.55%)
Jan 12, 2011 6.480 6.519 6.243 6.292 1,356,669 -0.19(-2.90%)
Jan 11, 2011 6.350 6.492 6.319 6.480 722,574 +0.16(+2.55%)
Jan 10, 2011 6.400 6.400 6.273 6.319 251,616 -0.06(-0.90%)
Jan 07, 2011 6.339 6.392 6.292 6.377 321,235 +0.08(+1.28%)
Jan 06, 2011 6.212 6.331 6.197 6.296 763,670 +0.08(+1.36%)
Jan 05, 2011 6.200 6.235 6.143 6.212 580,957 +0.02(+0.37%)
Jan 04, 2011 6.243 6.258 6.170 6.189 215,532 -0.04(-0.62%)
Jan 03, 2011 6.216 6.235 6.181 6.227 238,715 +0.00(+0.06%)
Dec 31, 2010 6.269 6.269 6.212 6.223 174,806 -0.03(-0.55%)
Dec 30, 2010 6.331 6.331 6.223 6.258 166,630 -0.07(-1.15%)
Dec 29, 2010 6.292 6.331 6.239 6.331 224,961 +0.08(+1.21%)
Dec 28, 2010 6.354 6.362 6.225 6.255 255,883 -0.10(-1.62%)
Dec 27, 2010 6.343 6.411 6.331 6.358 216,386 +0.02(+0.24%)
Dec 23, 2010 6.263 6.366 6.259 6.343 196,964 +0.12(+1.96%)
Dec 22, 2010 6.312 6.350 6.221 6.221 420,762 -0.06(-0.91%)
Dec 21, 2010 6.316 6.392 6.137 6.278 415,182 -0.04(-0.62%)
Dec 20, 2010 6.423 6.423 6.226 6.317 377,512 -0.12(-1.82%)
Dec 17, 2010 6.268 6.435 6.268 6.435 413,059 +0.18(+2.94%)
Dec 16, 2010 6.208 6.291 6.189 6.251 228,666 +0.06(+0.94%)
Dec 15, 2010 6.200 6.200 6.086 6.192 252,938 +0.00(+0.00%)
Dec 14, 2010 6.223 6.245 6.158 6.192 323,534 +0.01(+0.12%)
Dec 13, 2010 6.170 6.230 6.151 6.185 357,037 +0.02(+0.31%)
Dec 10, 2010 6.136 6.189 6.111 6.166 273,757 +0.03(+0.56%)
Dec 09, 2010 6.105 6.132 6.049 6.132 442,493 +0.02(+0.31%)
Dec 08, 2010 6.109 6.124 5.999 6.113 539,268 +0.00(+0.06%)
Dec 07, 2010 6.049 6.109 5.999 6.109 280,124 +0.07(+1.19%)
Dec 06, 2010 6.026 6.060 5.980 6.037 213,692 -0.01(-0.19%)
Dec 03, 2010 6.026 6.056 5.973 6.049 160,134 +0.00(+0.00%)
Dec 02, 2010 6.090 6.102 5.999 6.049 345,348 -0.02(-0.37%)
Dec 01, 2010 6.030 6.071 6.007 6.071 352,907 +0.11(+1.78%)
Nov 30, 2010 5.916 6.030 5.905 5.965 487,084 +0.06(+0.96%)
Nov 29, 2010 5.874 5.908 5.844 5.908 252,669 +0.02(+0.39%)
Nov 26, 2010 5.935 5.958 5.886 5.886 212,849 -0.10(-1.71%)
Nov 24, 2010 6.033 5.988 5.988 5.988 312,123 -0.03(-0.44%)
Nov 23, 2010 5.943 6.026 5.943 6.014 312,424 +0.03(+0.51%)
Nov 22, 2010 5.980 6.011 5.931 5.984 195,671 +0.00(+0.06%)
Nov 19, 2010 6.014 6.014 5.924 5.980 392,928 -0.00(-0.08%)
Nov 18, 2010 6.015 6.015 5.955 5.985 246,758 +0.06(+0.96%)
Nov 17, 2010 5.823 5.944 5.801 5.928 331,889 +0.13(+2.27%)
Nov 16, 2010 5.737 5.801 5.590 5.797 783,790 +0.00(+0.00%)
Nov 15, 2010 5.940 5.974 5.793 5.797 647,163 -0.13(-2.16%)
Nov 12, 2010 6.060 6.064 5.925 5.925 531,983 -0.14(-2.30%)
Nov 11, 2010 6.117 6.151 6.061 6.064 414,466 -0.05(-0.86%)
Nov 10, 2010 6.098 6.117 6.026 6.117 455,232 +0.02(+0.31%)
Nov 09, 2010 6.143 6.143 6.056 6.098 443,447 -0.03(-0.43%)
Nov 08, 2010 6.053 6.124 6.023 6.124 413,942 +0.07(+1.12%)
Nov 05, 2010 6.072 6.072 6.030 6.056 154,083 +0.01(+0.09%)
Nov 04, 2010 5.996 6.072 5.974 6.051 294,568 +0.09(+1.55%)
Nov 03, 2010 5.985 6.004 5.944 5.959 170,002 -0.02(-0.25%)
Nov 02, 2010 5.910 5.985 5.872 5.974 434,906 +0.08(+1.34%)
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.