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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2007 5.741 5.741 5.698 5.702 195,312 -0.05(-0.80%)
Oct 31, 2007 5.741 5.759 5.716 5.748 321,856 +0.01(+0.12%)
Oct 30, 2007 5.730 5.752 5.720 5.741 297,618 -0.01(-0.18%)
Oct 29, 2007 5.762 5.833 5.713 5.752 356,240 -0.01(-0.18%)
Oct 26, 2007 5.713 5.784 5.713 5.762 343,557 +0.05(+0.87%)
Oct 25, 2007 5.762 5.776 5.713 5.713 337,639 -0.07(-1.23%)
Oct 24, 2007 5.730 5.819 5.723 5.784 508,150 +0.04(+0.62%)
Oct 23, 2007 5.769 5.769 5.744 5.748 254,215 -0.00(-0.06%)
Oct 22, 2007 5.759 5.773 5.730 5.752 378,505 -0.07(-1.28%)
Oct 19, 2007 5.854 5.854 5.805 5.826 238,996 -0.03(-0.48%)
Oct 18, 2007 5.858 5.874 5.826 5.854 296,491 -0.02(-0.36%)
Oct 17, 2007 5.897 5.911 5.872 5.876 193,621 -0.01(-0.12%)
Oct 16, 2007 5.933 5.950 5.854 5.883 262,952 -0.05(-0.84%)
Oct 15, 2007 5.954 5.957 5.925 5.933 349,758 -0.00(-0.06%)
Oct 12, 2007 5.925 5.950 5.908 5.936 212,504 +0.02(+0.30%)
Oct 11, 2007 5.954 5.961 5.915 5.918 247,733 -0.03(-0.54%)
Oct 10, 2007 5.961 5.979 5.943 5.950 211,658 -0.02(-0.30%)
Oct 09, 2007 5.943 5.982 5.943 5.968 193,903 +0.02(+0.30%)
Oct 08, 2007 5.947 6.014 5.936 5.950 394,570 -0.00(-0.06%)
Oct 05, 2007 6.014 6.028 5.950 5.954 366,950 -0.06(-0.94%)
Oct 04, 2007 6.046 6.050 6.003 6.011 199,821 -0.04(-0.59%)
Oct 03, 2007 6.021 6.089 6.000 6.046 382,733 +0.02(+0.35%)
Oct 02, 2007 6.021 6.059 6.018 6.025 224,341 -0.01(-0.18%)
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.