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 (%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,837 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,725 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.187 424,162 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,367 +0.13(+2.57%)
Feb 25, 2008 5.006 5.127 4.971 5.099 682,747 +0.09(+1.84%)
Feb 22, 2008 4.914 5.006 4.914 5.006 514,339 +0.06(+1.29%)
Feb 21, 2008 4.850 5.163 4.850 4.943 564,167 +0.07(+1.46%)
Feb 20, 2008 4.879 4.928 4.737 4.872 1,019,961 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,548 +0.13(+2.76%)
Feb 18, 2008 4.701 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.701 4.769 4.563 4.751 1,018,673 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.740 1,211,034 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,312 -0.10(-2.06%)
Feb 12, 2008 4.967 5.049 4.907 4.985 500,808 -0.01(-0.28%)
Feb 11, 2008 5.077 5.081 4.964 4.999 699,730 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,380 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,535 -0.07(-1.37%)
Feb 06, 2008 5.191 5.226 5.154 5.170 443,764 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.187 5.191 379,320 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,562 -0.04(-0.80%)
Feb 01, 2008 5.407 5.407 5.319 5.354 260,698 -0.01(-0.26%)
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%)
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.