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 30, 2011 5.881 5.881 5.820 5.840 270,276 -0.01(-0.14%)
Dec 29, 2011 5.877 5.889 5.820 5.848 494,572 -0.02(-0.35%)
Dec 28, 2011 5.844 5.869 5.787 5.869 443,329 +0.06(+1.01%)
Dec 27, 2011 5.777 5.810 5.721 5.810 284,155 +0.02(+0.28%)
Dec 23, 2011 5.793 5.806 5.757 5.793 291,336 +0.17(+2.94%)
Dec 21, 2011 5.571 5.644 5.543 5.628 416,044 +0.03(+0.54%)
Dec 20, 2011 5.505 5.598 5.499 5.598 745,890 +0.11(+2.05%)
Dec 19, 2011 5.481 5.533 5.413 5.485 539,939 -0.02(-0.29%)
Dec 16, 2011 5.517 5.570 5.469 5.501 448,037 -0.02(-0.29%)
Dec 15, 2011 5.610 5.650 5.513 5.517 575,212 -0.06(-1.01%)
Dec 14, 2011 5.606 5.634 5.541 5.574 378,973 -0.08(-1.35%)
Dec 13, 2011 5.574 5.662 5.574 5.650 502,293 +0.07(+1.30%)
Dec 12, 2011 5.658 5.674 5.574 5.578 429,428 -0.12(-2.18%)
Dec 09, 2011 5.674 5.722 5.650 5.702 402,182 +0.03(+0.57%)
Dec 08, 2011 5.666 5.682 5.654 5.670 429,077 -0.03(-0.49%)
Dec 07, 2011 5.738 5.738 5.690 5.698 414,665 -0.04(-0.70%)
Dec 06, 2011 5.686 5.746 5.686 5.738 457,029 +0.03(+0.49%)
Dec 05, 2011 5.678 5.730 5.658 5.710 369,859 +0.03(+0.57%)
Dec 02, 2011 5.638 5.695 5.630 5.678 202,686 +0.03(+0.50%)
Dec 01, 2011 5.670 5.678 5.622 5.650 307,564 -0.04(-0.78%)
Nov 30, 2011 5.658 5.702 5.622 5.694 406,030 +0.10(+1.72%)
Nov 29, 2011 5.558 5.598 5.550 5.598 252,045 +0.02(+0.43%)
Nov 28, 2011 5.562 5.601 5.545 5.574 319,125 +0.06(+1.02%)
Nov 25, 2011 5.489 5.533 5.489 5.517 153,845 +0.03(+0.51%)
Nov 23, 2011 5.558 5.574 5.473 5.489 394,207 -0.10(-1.79%)
Nov 22, 2011 5.558 5.606 5.558 5.590 248,157 +0.06(+1.09%)
Nov 21, 2011 5.590 5.598 5.529 5.529 310,410 -0.06(-1.05%)
Nov 18, 2011 5.620 5.624 5.576 5.588 319,623 +0.02(+0.36%)
Nov 17, 2011 5.652 5.692 5.564 5.568 336,504 -0.06(-0.99%)
Nov 16, 2011 5.684 5.696 5.624 5.624 366,948 -0.09(-1.61%)
Nov 15, 2011 5.756 5.791 5.704 5.716 292,812 -0.07(-1.17%)
Nov 14, 2011 5.803 5.803 5.744 5.783 327,779 +0.00(+0.00%)
Nov 11, 2011 5.795 5.815 5.768 5.783 239,748 +0.08(+1.33%)
Nov 10, 2011 5.712 5.736 5.696 5.708 291,420 +0.06(+1.06%)
Nov 09, 2011 5.680 5.739 5.628 5.648 515,193 -0.11(-1.94%)
Nov 08, 2011 5.684 5.764 5.652 5.760 305,819 +0.09(+1.55%)
Nov 07, 2011 5.696 5.712 5.624 5.672 221,584 -0.03(-0.49%)
Nov 04, 2011 5.676 5.736 5.660 5.700 268,711 -0.05(-0.83%)
Nov 03, 2011 5.708 5.760 5.644 5.748 260,487 +0.06(+1.12%)
Nov 02, 2011 5.700 5.736 5.672 5.684 217,690 +0.00(+0.00%)
Nov 01, 2011 5.636 5.764 5.636 5.684 245,908 -0.12(-2.06%)
Oct 31, 2011 5.839 5.839 5.748 5.803 194,444 -0.01(-0.21%)
Oct 28, 2011 5.775 5.831 5.771 5.815 244,875 +0.06(+1.11%)
Oct 27, 2011 5.668 5.787 5.664 5.752 530,010 +0.12(+2.20%)
Oct 26, 2011 5.560 5.656 5.552 5.628 403,339 +0.08(+1.44%)
Oct 25, 2011 5.604 5.632 5.544 5.548 253,460 -0.09(-1.56%)
Oct 24, 2011 5.644 5.660 5.604 5.636 450,862 -0.02(-0.28%)
Oct 21, 2011 5.632 5.684 5.624 5.652 353,407 +0.04(+0.78%)
Oct 20, 2011 5.656 5.668 5.604 5.608 316,750 -0.06(-1.10%)
Oct 19, 2011 5.599 5.682 5.579 5.671 664,003 +0.07(+1.20%)
Oct 18, 2011 5.496 5.611 5.496 5.603 284,830 +0.11(+2.02%)
Oct 17, 2011 5.492 5.544 5.476 5.492 256,924 -0.06(-1.00%)
Oct 14, 2011 5.560 5.607 5.540 5.548 177,614 +0.01(+0.14%)
Oct 13, 2011 5.480 5.540 5.433 5.540 422,880 -0.02(-0.29%)
Oct 12, 2011 5.492 5.560 5.455 5.556 481,186 +0.06(+1.16%)
Oct 11, 2011 5.429 5.500 5.429 5.492 236,336 +0.04(+0.80%)
Oct 10, 2011 5.417 5.460 5.393 5.449 349,428 +0.07(+1.33%)
Oct 07, 2011 5.472 5.492 5.361 5.377 306,109 -0.10(-1.74%)
Oct 06, 2011 5.438 5.480 5.438 5.472 188,473 +0.08(+1.47%)
Oct 05, 2011 5.314 5.452 5.314 5.393 321,620 +0.07(+1.27%)
Oct 04, 2011 5.449 5.452 5.278 5.326 603,884 -0.13(-2.33%)
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.