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 (%)
Dec 30, 2011 5.935 5.935 5.874 5.894 267,817 -0.01(-0.14%)
Dec 29, 2011 5.931 5.943 5.873 5.902 490,072 -0.02(-0.35%)
Dec 28, 2011 5.898 5.922 5.840 5.922 439,295 +0.06(+1.01%)
Dec 27, 2011 5.830 5.863 5.773 5.863 281,570 +0.02(+0.28%)
Dec 23, 2011 5.847 5.859 5.810 5.847 288,685 +0.17(+2.94%)
Dec 21, 2011 5.623 5.696 5.594 5.680 412,259 +0.03(+0.54%)
Dec 20, 2011 5.556 5.649 5.550 5.649 739,103 +0.11(+2.05%)
Dec 19, 2011 5.532 5.584 5.463 5.536 535,026 -0.02(-0.29%)
Dec 16, 2011 5.568 5.621 5.519 5.552 443,961 -0.02(-0.29%)
Dec 15, 2011 5.661 5.702 5.564 5.568 569,979 -0.06(-1.01%)
Dec 14, 2011 5.657 5.686 5.592 5.625 375,525 -0.08(-1.35%)
Dec 13, 2011 5.625 5.714 5.625 5.702 497,723 +0.07(+1.30%)
Dec 12, 2011 5.710 5.726 5.625 5.629 425,521 -0.13(-2.18%)
Dec 09, 2011 5.726 5.774 5.702 5.754 398,523 +0.03(+0.57%)
Dec 08, 2011 5.718 5.734 5.706 5.722 425,173 -0.03(-0.49%)
Dec 07, 2011 5.791 5.791 5.742 5.750 410,892 -0.04(-0.70%)
Dec 06, 2011 5.738 5.799 5.738 5.791 452,870 +0.03(+0.49%)
Dec 05, 2011 5.730 5.783 5.710 5.762 366,494 +0.03(+0.57%)
Dec 02, 2011 5.690 5.747 5.681 5.730 200,842 +0.03(+0.50%)
Dec 01, 2011 5.722 5.730 5.673 5.702 304,766 -0.04(-0.78%)
Nov 30, 2011 5.710 5.754 5.673 5.746 402,336 +0.10(+1.72%)
Nov 29, 2011 5.609 5.649 5.600 5.649 249,751 +0.02(+0.43%)
Nov 28, 2011 5.613 5.653 5.596 5.625 316,221 +0.06(+1.02%)
Nov 25, 2011 5.540 5.584 5.540 5.568 152,445 +0.03(+0.51%)
Nov 23, 2011 5.609 5.625 5.524 5.540 390,621 -0.10(-1.79%)
Nov 22, 2011 5.609 5.657 5.609 5.641 245,899 +0.06(+1.09%)
Nov 21, 2011 5.641 5.649 5.580 5.580 307,586 -0.06(-1.05%)
Nov 18, 2011 5.672 5.676 5.627 5.639 316,715 +0.02(+0.36%)
Nov 17, 2011 5.704 5.744 5.615 5.619 333,442 -0.06(-0.99%)
Nov 16, 2011 5.736 5.748 5.676 5.676 363,609 -0.09(-1.61%)
Nov 15, 2011 5.808 5.845 5.756 5.768 290,148 -0.07(-1.17%)
Nov 14, 2011 5.857 5.857 5.797 5.837 324,797 +0.00(+0.00%)
Nov 11, 2011 5.849 5.869 5.820 5.837 237,567 +0.08(+1.33%)
Nov 10, 2011 5.764 5.788 5.748 5.760 288,769 +0.06(+1.06%)
Nov 09, 2011 5.732 5.792 5.680 5.700 510,506 -0.11(-1.94%)
Nov 08, 2011 5.736 5.816 5.704 5.812 303,036 +0.09(+1.55%)
Nov 07, 2011 5.748 5.764 5.676 5.724 219,568 -0.03(-0.49%)
Nov 04, 2011 5.728 5.788 5.712 5.752 266,266 -0.05(-0.83%)
Nov 03, 2011 5.760 5.812 5.696 5.800 258,117 +0.06(+1.12%)
Nov 02, 2011 5.752 5.788 5.724 5.736 215,709 +0.00(+0.00%)
Nov 01, 2011 5.688 5.816 5.688 5.736 243,671 -0.12(-2.06%)
Oct 31, 2011 5.893 5.893 5.800 5.857 192,675 -0.01(-0.21%)
Oct 28, 2011 5.829 5.885 5.824 5.869 242,647 +0.06(+1.11%)
Oct 27, 2011 5.720 5.841 5.716 5.804 525,188 +0.12(+2.20%)
Oct 26, 2011 5.611 5.708 5.603 5.680 399,670 +0.08(+1.44%)
Oct 25, 2011 5.655 5.684 5.595 5.599 251,153 -0.09(-1.56%)
Oct 24, 2011 5.696 5.712 5.655 5.688 446,760 -0.02(-0.28%)
Oct 21, 2011 5.684 5.736 5.676 5.704 350,192 +0.04(+0.78%)
Oct 20, 2011 5.708 5.720 5.655 5.659 313,868 -0.06(-1.10%)
Oct 19, 2011 5.651 5.735 5.631 5.723 657,961 +0.07(+1.20%)
Oct 18, 2011 5.547 5.663 5.547 5.655 282,238 +0.11(+2.02%)
Oct 17, 2011 5.543 5.595 5.527 5.543 254,586 -0.06(-1.00%)
Oct 14, 2011 5.611 5.659 5.591 5.599 175,998 +0.01(+0.14%)
Oct 13, 2011 5.531 5.591 5.483 5.591 419,032 -0.02(-0.29%)
Oct 12, 2011 5.543 5.611 5.505 5.607 476,808 +0.06(+1.16%)
Oct 11, 2011 5.479 5.551 5.479 5.543 234,186 +0.04(+0.80%)
Oct 10, 2011 5.467 5.511 5.443 5.499 346,249 +0.07(+1.33%)
Oct 07, 2011 5.523 5.543 5.411 5.427 303,324 -0.10(-1.74%)
Oct 06, 2011 5.488 5.531 5.488 5.523 186,758 +0.08(+1.47%)
Oct 05, 2011 5.362 5.503 5.362 5.443 318,694 +0.07(+1.27%)
Oct 04, 2011 5.499 5.503 5.326 5.375 598,389 -0.13(-2.33%)
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.