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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2008 5.319 5.383 5.290 5.368 334,897 +0.06(+1.20%)
Jan 30, 2008 5.425 5.429 5.305 5.305 487,378 -0.09(-1.64%)
Jan 29, 2008 5.429 5.446 5.393 5.393 309,737 -0.02(-0.46%)
Jan 28, 2008 5.404 5.425 5.375 5.418 200,117 +0.02(+0.33%)
Jan 25, 2008 5.514 5.514 5.400 5.400 748,767 -0.06(-1.17%)
Jan 24, 2008 5.475 5.475 5.383 5.464 296,209 +0.05(+0.98%)
Jan 23, 2008 5.351 5.411 5.326 5.411 558,297 -0.03(-0.59%)
Jan 22, 2008 5.411 5.446 5.148 5.443 652,168 -0.07(-1.35%)
Jan 21, 2008 5.535 5.553 5.461 5.517 0 +0.00(+0.00%)
Jan 18, 2008 5.535 5.553 5.461 5.517 292,069 -0.05(-0.83%)
Jan 17, 2008 5.677 5.695 5.546 5.564 378,505 -0.11(-2.00%)
Jan 16, 2008 5.695 5.713 5.666 5.677 363,421 +0.00(+0.00%)
Jan 15, 2008 5.659 5.688 5.631 5.677 396,388 +0.02(+0.31%)
Jan 14, 2008 5.705 5.713 5.624 5.659 296,491 -0.01(-0.25%)
Jan 11, 2008 5.691 5.702 5.659 5.674 287,190 +0.01(+0.19%)
Jan 10, 2008 5.677 5.677 5.610 5.663 306,355 -0.01(-0.25%)
Jan 09, 2008 5.645 5.677 5.606 5.677 552,454 +0.04(+0.63%)
Jan 08, 2008 5.638 5.656 5.638 5.642 706,725 -0.01(-0.13%)
Jan 07, 2008 5.656 5.667 5.603 5.649 248,861 +0.02(+0.38%)
Jan 04, 2008 5.674 5.674 5.610 5.627 360,468 -0.04(-0.75%)
Jan 03, 2008 5.560 5.670 5.560 5.670 159,519 +0.10(+1.78%)
Jan 02, 2008 5.500 5.588 5.500 5.571 393,902 +0.07(+1.29%)
Jan 01, 2008 5.439 5.510 5.425 5.500 757,574 +0.00(+0.00%)
Dec 31, 2007 5.439 5.510 5.425 5.500 757,574 +0.03(+0.52%)
Dec 28, 2007 5.482 5.510 5.446 5.471 809,136 -0.01(-0.19%)
Dec 27, 2007 5.475 5.500 5.443 5.482 829,428 +0.01(+0.19%)
Dec 26, 2007 5.503 5.681 5.411 5.471 680,633 -0.01(-0.10%)
Dec 24, 2007 5.450 5.487 5.429 5.477 267,462 +0.07(+1.22%)
Dec 21, 2007 5.432 5.500 5.372 5.411 1,256,706 +0.02(+0.33%)
Dec 20, 2007 5.461 5.461 5.375 5.393 835,643 -0.04(-0.65%)
Dec 19, 2007 5.482 5.500 5.429 5.429 564,235 -0.06(-1.03%)
Dec 18, 2007 5.468 5.500 5.464 5.485 477,993 -0.00(-0.06%)
Dec 17, 2007 5.485 5.496 5.461 5.489 518,014 +0.01(+0.19%)
Dec 14, 2007 5.446 5.482 5.425 5.478 397,106 +0.03(+0.52%)
Dec 13, 2007 5.464 5.471 5.404 5.450 447,273 -0.02(-0.32%)
Dec 12, 2007 5.553 5.553 5.461 5.468 542,252 +0.01(+0.13%)
Dec 11, 2007 5.485 5.517 5.450 5.461 546,761 -0.03(-0.58%)
Dec 10, 2007 5.485 5.524 5.482 5.493 505,895 -0.01(-0.26%)
Dec 07, 2007 5.532 5.532 5.485 5.507 444,736 -0.02(-0.32%)
Dec 06, 2007 5.517 5.528 5.496 5.524 465,029 +0.01(+0.13%)
Dec 05, 2007 5.521 5.528 5.489 5.517 332,002 +0.00(+0.06%)
Dec 04, 2007 5.464 5.556 5.464 5.514 524,781 -0.01(-0.19%)
Dec 03, 2007 5.464 5.549 5.464 5.524 230,544 +0.02(+0.39%)
Nov 30, 2007 5.482 5.507 5.450 5.503 429,489 +0.06(+1.11%)
Nov 29, 2007 5.500 5.535 5.436 5.443 656,215 -0.13(-2.29%)
Nov 28, 2007 5.478 5.574 5.471 5.571 375,444 +0.09(+1.68%)
Nov 27, 2007 5.425 5.482 5.425 5.478 346,094 +0.05(+0.92%)
Nov 26, 2007 5.507 5.507 5.404 5.429 363,568 +0.03(+0.59%)
Nov 23, 2007 5.361 5.411 5.351 5.397 123,162 +0.02(+0.46%)
Nov 21, 2007 5.336 5.393 5.294 5.372 684,861 +0.02(+0.40%)
Nov 20, 2007 5.542 5.542 5.336 5.351 1,074,640 -0.08(-1.44%)
Nov 19, 2007 5.379 5.464 5.379 5.429 553,342 -0.02(-0.46%)
Nov 16, 2007 5.464 5.478 5.439 5.454 392,597 -0.03(-0.52%)
Nov 15, 2007 5.468 5.489 5.436 5.482 562,826 +0.01(+0.26%)
Nov 14, 2007 5.524 5.553 5.468 5.468 513,507 -0.06(-1.15%)
Nov 13, 2007 5.482 5.539 5.471 5.532 449,528 +0.05(+0.98%)
Nov 12, 2007 5.482 5.496 5.468 5.478 318,759 -0.00(-0.07%)
Nov 09, 2007 5.500 5.521 5.446 5.482 487,294 -0.03(-0.52%)
Nov 08, 2007 5.652 5.652 5.446 5.510 503,922 -0.01(-0.19%)
Nov 07, 2007 5.606 5.606 5.517 5.521 561,135 -0.09(-1.64%)
Nov 06, 2007 5.603 5.627 5.603 5.613 403,831 -0.01(-0.25%)
Nov 05, 2007 5.652 5.666 5.585 5.627 470,102 -0.04(-0.69%)
Nov 02, 2007 5.695 5.709 5.652 5.666 343,839 -0.04(-0.62%)
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.