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 +0.12 (+0.92%)
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, 2009 5.252 5.173 5.173 5.173 443,873 -0.06(-1.22%)
Dec 30, 2009 5.291 5.308 5.234 5.237 468,563 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,253 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.298 5.312 586,003 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,777 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,425 -0.00(-0.07%)
Dec 22, 2009 5.291 5.319 5.252 5.291 481,722 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,305 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,325 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,430 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,565 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.149 439,240 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,685 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,386 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.078 483,934 +0.02(+0.42%)
Dec 09, 2009 5.053 5.078 5.035 5.056 366,473 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.029 5.067 735,172 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 435,982 +0.01(+0.21%)
Dec 04, 2009 5.046 5.110 5.046 5.110 484,735 +0.09(+1.69%)
Dec 03, 2009 5.007 5.028 5.003 5.024 208,826 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,260 +0.04(+0.78%)
Dec 01, 2009 4.939 4.989 4.939 4.978 448,892 +0.05(+1.01%)
Nov 30, 2009 4.900 4.929 4.890 4.929 398,640 +0.05(+0.94%)
Nov 27, 2009 4.858 4.907 4.840 4.882 223,709 -0.05(-1.01%)
Nov 25, 2009 4.875 4.932 4.865 4.932 186,748 +0.07(+1.47%)
Nov 24, 2009 4.847 4.882 4.843 4.861 418,776 -0.00(-0.01%)
Nov 23, 2009 4.882 4.911 4.843 4.861 738,461 -0.05(-0.94%)
Nov 20, 2009 4.886 4.911 4.882 4.907 385,304 +0.03(+0.58%)
Nov 19, 2009 4.875 4.907 4.868 4.879 627,448 -0.01(-0.29%)
Nov 18, 2009 4.882 4.922 4.882 4.893 378,707 +0.03(+0.58%)
Nov 17, 2009 4.875 4.882 4.843 4.865 251,249 +0.01(+0.15%)
Nov 16, 2009 4.911 4.911 4.854 4.858 517,302 -0.06(-1.23%)
Nov 13, 2009 4.858 4.929 4.840 4.918 313,546 +0.04(+0.73%)
Nov 12, 2009 4.776 4.890 4.773 4.882 585,402 +0.11(+2.38%)
Nov 11, 2009 4.812 4.812 4.741 4.769 386,347 -0.01(-0.15%)
Nov 10, 2009 4.812 4.815 4.772 4.776 237,747 -0.01(-0.30%)
Nov 09, 2009 4.804 4.815 4.787 4.790 300,560 +0.02(+0.37%)
Nov 06, 2009 4.737 4.790 4.723 4.772 287,742 +0.04(+0.75%)
Nov 05, 2009 4.712 4.741 4.702 4.737 264,602 +0.04(+0.91%)
Nov 04, 2009 4.694 4.698 4.677 4.694 198,736 +0.04(+0.86%)
Nov 03, 2009 4.670 4.673 4.623 4.655 215,993 -0.02(-0.47%)
Nov 02, 2009 4.616 4.677 4.595 4.677 310,545 +0.07(+1.54%)
Oct 30, 2009 4.741 4.741 4.606 4.606 483,703 -0.08(-1.67%)
Oct 29, 2009 4.528 4.684 4.524 4.684 568,713 +0.11(+2.41%)
Oct 28, 2009 4.961 4.961 4.531 4.574 1,261,513 -0.35(-7.07%)
Oct 27, 2009 4.939 4.964 4.914 4.922 504,451 -0.05(-1.00%)
Oct 26, 2009 5.028 5.032 4.932 4.971 673,537 +0.05(+0.94%)
Oct 23, 2009 4.925 4.932 4.914 4.925 540,313 -0.01(-0.14%)
Oct 22, 2009 4.922 4.932 4.875 4.932 664,338 +0.03(+0.65%)
Oct 21, 2009 4.925 4.939 4.861 4.900 633,806 -0.02(-0.36%)
Oct 20, 2009 4.923 4.932 4.918 4.918 964,975 +0.07(+1.39%)
Oct 19, 2009 4.829 4.851 4.735 4.851 1,236,479 +0.15(+3.09%)
Oct 16, 2009 4.641 4.705 4.613 4.705 651,713 +0.07(+1.53%)
Oct 15, 2009 4.662 4.666 4.631 4.634 464,195 -0.05(-1.14%)
Oct 14, 2009 4.666 4.687 4.655 4.687 379,902 +0.02(+0.53%)
Oct 13, 2009 4.648 4.662 4.627 4.662 199,576 +0.01(+0.31%)
Oct 12, 2009 4.684 4.687 4.641 4.648 193,261 -0.03(-0.61%)
Oct 09, 2009 4.680 4.687 4.655 4.677 239,753 +0.00(+0.00%)
Oct 08, 2009 4.666 4.687 4.648 4.677 175,080 +0.02(+0.53%)
Oct 07, 2009 4.623 4.666 4.621 4.652 230,766 +0.02(+0.46%)
Oct 06, 2009 4.691 4.702 4.623 4.631 641,733 -0.03(-0.61%)
Oct 05, 2009 4.609 4.666 4.606 4.659 351,885 +0.05(+1.08%)
Oct 02, 2009 4.602 4.623 4.577 4.609 323,356 -0.00(-0.08%)
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.