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 (%)
May 24, 2011 6.819 6.834 6.709 6.725 322,249 -0.09(-1.27%)
May 23, 2011 6.822 6.850 6.768 6.811 264,700 -0.02(-0.34%)
May 20, 2011 6.850 6.850 6.725 6.834 285,560 -0.03(-0.50%)
May 19, 2011 6.794 6.892 6.775 6.868 315,146 +0.05(+0.69%)
May 18, 2011 6.767 6.822 6.689 6.822 428,531 +0.07(+0.98%)
May 17, 2011 6.623 6.755 6.615 6.755 371,869 +0.14(+2.13%)
May 16, 2011 6.685 6.689 6.568 6.614 221,660 -0.07(-1.06%)
May 13, 2011 6.658 6.697 6.642 6.685 199,069 +0.03(+0.41%)
May 12, 2011 6.623 6.662 6.592 6.658 304,170 +0.04(+0.53%)
May 11, 2011 6.549 6.646 6.486 6.623 390,497 +0.05(+0.71%)
May 10, 2011 6.584 6.596 6.525 6.576 212,319 -0.01(-0.12%)
May 09, 2011 6.545 6.588 6.522 6.584 200,904 +0.04(+0.66%)
May 06, 2011 6.553 6.576 6.502 6.541 323,768 -0.03(-0.42%)
May 05, 2011 6.498 6.568 6.490 6.568 228,524 +0.02(+0.36%)
May 04, 2011 6.533 6.576 6.494 6.545 248,666 -0.02(-0.36%)
May 03, 2011 6.631 6.681 6.564 6.568 318,429 -0.08(-1.23%)
May 02, 2011 6.666 6.693 6.631 6.650 562,987 +0.09(+1.43%)
Apr 29, 2011 6.560 6.588 6.518 6.557 195,830 -0.01(-0.12%)
Apr 28, 2011 6.564 6.580 6.528 6.564 195,835 -0.03(-0.47%)
Apr 27, 2011 6.615 6.623 6.506 6.596 362,179 -0.05(-0.70%)
Apr 26, 2011 6.627 6.650 6.572 6.642 309,866 +0.00(+0.00%)
Apr 25, 2011 6.702 6.705 6.611 6.642 447,053 -0.06(-0.87%)
Apr 21, 2011 6.666 6.711 6.642 6.701 389,286 +0.07(+1.06%)
Apr 20, 2011 6.701 6.755 6.592 6.631 310,834 -0.07(-1.05%)
Apr 19, 2011 6.412 6.744 6.393 6.701 1,187,261 +0.31(+4.84%)
Apr 18, 2011 6.326 6.395 6.287 6.391 201,342 +0.05(+0.73%)
Apr 15, 2011 6.353 6.376 6.314 6.345 364,508 -0.02(-0.24%)
Apr 14, 2011 6.322 6.364 6.319 6.360 199,103 +0.04(+0.61%)
Apr 13, 2011 6.302 6.341 6.294 6.322 182,624 +0.01(+0.12%)
Apr 12, 2011 6.306 6.349 6.275 6.314 232,127 -0.03(-0.42%)
Apr 11, 2011 6.337 6.345 6.322 6.341 155,709 +0.02(+0.31%)
Apr 08, 2011 6.341 6.353 6.287 6.322 197,699 -0.02(-0.31%)
Apr 07, 2011 6.283 6.349 6.279 6.341 101,188 +0.03(+0.49%)
Apr 06, 2011 6.376 6.376 6.310 6.310 241,642 -0.07(-1.15%)
Apr 05, 2011 6.279 6.384 6.260 6.384 285,660 +0.08(+1.29%)
Apr 04, 2011 6.360 6.360 6.240 6.302 370,406 -0.06(-0.91%)
Apr 01, 2011 6.415 6.415 6.341 6.360 205,826 -0.02(-0.24%)
Mar 31, 2011 6.395 6.419 6.345 6.376 235,961 -0.02(-0.30%)
Mar 30, 2011 6.329 6.403 6.312 6.395 263,224 +0.05(+0.74%)
Mar 29, 2011 6.263 6.357 6.260 6.349 187,106 +0.07(+1.04%)
Mar 28, 2011 6.360 6.426 6.275 6.283 360,677 -0.09(-1.46%)
Mar 25, 2011 6.457 6.457 6.372 6.376 299,314 -0.09(-1.32%)
Mar 24, 2011 6.434 6.461 6.395 6.461 328,120 +0.05(+0.73%)
Mar 23, 2011 6.395 6.438 6.376 6.415 167,820 -0.00(-0.06%)
Mar 22, 2011 6.384 6.442 6.364 6.419 234,062 +0.03(+0.46%)
Mar 21, 2011 6.439 6.443 6.362 6.389 220,283 -0.02(-0.36%)
Mar 18, 2011 6.474 6.478 6.408 6.412 268,508 -0.07(-1.01%)
Mar 17, 2011 6.528 6.539 6.447 6.478 191,687 -0.02(-0.30%)
Mar 16, 2011 6.528 6.547 6.385 6.497 265,316 -0.02(-0.31%)
Mar 15, 2011 6.458 6.535 6.458 6.517 312,790 -0.02(-0.28%)
Mar 14, 2011 6.528 6.671 6.501 6.536 238,170 -0.02(-0.24%)
Mar 11, 2011 6.458 6.563 6.428 6.551 304,408 +0.05(+0.71%)
Mar 10, 2011 6.451 6.520 6.416 6.505 353,365 -0.02(-0.35%)
Mar 09, 2011 6.505 6.551 6.455 6.528 502,156 -0.02(-0.24%)
Mar 08, 2011 6.516 6.605 6.485 6.543 730,935 -0.03(-0.41%)
Mar 07, 2011 6.620 6.655 6.570 6.570 287,742 -0.07(-1.05%)
Mar 04, 2011 6.636 6.667 6.528 6.640 702,028 -0.04(-0.58%)
Mar 03, 2011 6.856 6.875 6.674 6.678 1,021,009 -0.21(-3.08%)
Mar 02, 2011 7.060 7.102 6.875 6.890 642,435 -0.20(-2.77%)
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.