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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 2.714 2.821 2.700 2.768 709,957 +0.05(+1.69%)
Dec 30, 2008 2.725 2.803 2.704 2.722 653,835 -0.03(-1.03%)
Dec 29, 2008 2.732 2.782 2.732 2.750 628,662 -0.00(-0.13%)
Dec 26, 2008 2.732 2.775 2.707 2.753 371,421 -0.01(-0.51%)
Dec 24, 2008 2.814 2.835 2.750 2.768 268,288 -0.01(-0.51%)
Dec 23, 2008 2.683 2.800 2.683 2.782 787,721 +0.10(+3.70%)
Dec 22, 2008 2.750 2.757 2.679 2.683 337,845 -0.04(-1.56%)
Dec 19, 2008 2.732 2.771 2.704 2.725 540,581 +0.02(+0.92%)
Dec 18, 2008 2.580 2.718 2.580 2.700 801,798 +0.11(+4.10%)
Dec 17, 2008 2.509 2.594 2.470 2.594 943,254 +0.09(+3.39%)
Dec 16, 2008 2.427 2.512 2.416 2.509 915,917 +0.10(+4.12%)
Dec 15, 2008 2.431 2.438 2.377 2.409 705,913 -0.02(-1.02%)
Dec 12, 2008 2.420 2.484 2.374 2.434 474,372 -0.03(-1.29%)
Dec 11, 2008 2.484 2.519 2.438 2.466 298,133 -0.04(-1.70%)
Dec 10, 2008 2.484 2.576 2.445 2.509 856,782 +0.04(+1.58%)
Dec 09, 2008 2.505 2.551 2.399 2.470 609,721 -0.05(-1.97%)
Dec 08, 2008 2.548 2.629 2.519 2.519 366,174 -0.04(-1.58%)
Dec 05, 2008 2.587 2.587 2.505 2.560 456,924 -0.07(-2.65%)
Dec 04, 2008 2.697 2.697 2.619 2.629 224,010 -0.07(-2.63%)
Dec 03, 2008 2.690 2.718 2.639 2.700 317,804 +0.00(+0.00%)
Dec 02, 2008 2.626 2.757 2.622 2.700 729,234 +0.08(+3.12%)
Dec 01, 2008 2.587 2.750 2.587 2.619 340,446 -0.11(-4.16%)
Nov 28, 2008 2.839 2.839 2.732 2.732 167,220 -0.05(-1.66%)
Nov 26, 2008 2.668 2.789 2.668 2.778 380,781 +0.10(+3.57%)
Nov 25, 2008 2.647 2.700 2.626 2.683 548,534 +0.05(+1.89%)
Nov 24, 2008 2.519 2.651 2.502 2.633 514,760 +0.15(+6.15%)
Nov 21, 2008 2.562 2.643 2.402 2.480 806,147 -0.10(-3.85%)
Nov 20, 2008 2.686 2.704 2.580 2.580 657,933 -0.24(-8.44%)
Nov 19, 2008 2.885 2.885 2.717 2.817 550,002 -0.10(-3.29%)
Nov 18, 2008 3.052 3.069 2.910 2.913 401,630 -0.12(-3.98%)
Nov 17, 2008 3.105 3.197 3.034 3.034 271,813 -0.11(-3.39%)
Nov 14, 2008 3.169 3.215 3.108 3.140 670,744 -0.05(-1.56%)
Nov 13, 2008 3.105 3.204 3.069 3.190 702,142 +0.07(+2.39%)
Nov 12, 2008 3.193 3.197 3.105 3.115 347,187 -0.08(-2.55%)
Nov 11, 2008 3.286 3.314 3.193 3.197 420,166 -0.16(-4.66%)
Nov 10, 2008 3.417 3.431 3.318 3.353 469,964 -0.10(-2.78%)
Nov 07, 2008 3.470 3.502 3.421 3.449 277,103 -0.03(-0.82%)
Nov 06, 2008 3.453 3.477 3.410 3.477 436,923 +0.02(+0.45%)
Nov 05, 2008 3.548 3.566 3.442 3.462 902,598 -0.05(-1.36%)
Nov 04, 2008 3.460 3.531 3.460 3.509 508,895 +0.05(+1.44%)
Nov 03, 2008 3.410 3.484 3.396 3.460 490,597 +0.10(+2.85%)
Oct 31, 2008 3.424 3.467 3.353 3.364 646,750 -0.03(-0.84%)
Oct 30, 2008 3.371 3.392 3.318 3.392 578,416 +0.12(+3.58%)
Oct 29, 2008 3.328 3.328 3.264 3.275 361,507 +0.01(+0.44%)
Oct 28, 2008 3.360 3.360 3.215 3.261 340,412 +0.03(+0.99%)
Oct 27, 2008 3.197 3.247 3.193 3.229 452,426 -0.03(-1.04%)
Oct 24, 2008 3.190 3.325 3.169 3.263 441,235 -0.07(-2.17%)
Oct 23, 2008 3.460 3.460 3.318 3.335 464,982 -0.14(-3.98%)
Oct 22, 2008 3.541 3.541 3.318 3.474 532,724 -0.08(-2.20%)
Oct 21, 2008 3.548 3.616 3.470 3.552 547,308 -0.04(-0.99%)
Oct 20, 2008 3.499 3.609 3.499 3.587 379,792 +0.09(+2.43%)
Oct 17, 2008 3.240 3.545 3.229 3.502 726,757 +0.10(+2.92%)
Oct 16, 2008 3.335 3.449 3.229 3.403 525,430 +0.04(+1.05%)
Oct 15, 2008 3.555 3.580 3.289 3.367 541,607 -0.25(-6.96%)
Oct 14, 2008 3.829 4.045 3.602 3.619 675,417 -0.02(-0.49%)
Oct 13, 2008 3.438 3.761 3.371 3.637 807,539 +0.45(+14.02%)
Oct 10, 2008 3.119 3.442 2.768 3.190 1,305,275 +0.04(+1.24%)
Oct 09, 2008 3.318 3.477 3.091 3.151 890,996 -0.20(-6.03%)
Oct 08, 2008 3.481 3.520 3.264 3.353 949,519 -0.23(-6.44%)
Oct 07, 2008 3.672 3.712 3.531 3.584 648,658 -0.11(-2.88%)
Oct 06, 2008 3.853 3.857 3.580 3.690 691,678 -0.29(-7.31%)
Oct 03, 2008 3.903 4.162 3.882 3.981 453,325 +0.09(+2.37%)
Oct 02, 2008 3.988 3.992 3.793 3.889 377,416 -0.07(-1.79%)
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.