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 -0.09 (-0.68%)
Official Closing 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 (%)
Mar 31, 2008 4.907 4.925 4.866 4.897 347,207 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,911 -0.08(-1.65%)
Mar 27, 2008 4.964 4.968 4.890 4.953 286,615 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,104 -0.01(-0.14%)
Mar 25, 2008 4.961 4.982 4.932 4.943 445,282 +0.01(+0.22%)
Mar 24, 2008 4.922 4.968 4.879 4.932 581,107 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,255 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,255 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,543 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,172 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.780 376,274 -0.12(-2.53%)
Mar 14, 2008 4.968 4.968 4.875 4.904 328,066 -0.07(-1.50%)
Mar 13, 2008 4.968 4.989 4.925 4.978 231,332 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,778 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,357 +0.04(+0.79%)
Mar 10, 2008 5.007 5.007 4.925 4.950 451,722 -0.06(-1.13%)
Mar 07, 2008 4.968 5.039 4.943 5.007 564,409 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,846 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,633 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,173 +0.00(+0.00%)
Mar 03, 2008 5.184 5.184 5.102 5.138 291,059 -0.01(-0.18%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,823 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,714 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.188 424,145 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,347 +0.13(+2.57%)
Feb 25, 2008 5.007 5.127 4.971 5.099 682,719 +0.09(+1.84%)
Feb 22, 2008 4.914 5.007 4.914 5.007 514,318 +0.06(+1.29%)
Feb 21, 2008 4.851 5.163 4.851 4.943 564,144 +0.07(+1.46%)
Feb 20, 2008 4.879 4.929 4.737 4.872 1,019,919 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,513 +0.13(+2.76%)
Feb 18, 2008 4.702 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.702 4.769 4.563 4.751 1,018,631 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.741 1,210,985 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,278 -0.10(-2.06%)
Feb 12, 2008 4.968 5.049 4.907 4.985 500,787 -0.01(-0.28%)
Feb 11, 2008 5.078 5.081 4.964 5.000 699,702 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,362 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,521 -0.07(-1.37%)
Feb 06, 2008 5.191 5.227 5.154 5.170 443,746 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.188 5.191 379,304 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,547 -0.04(-0.80%)
Feb 01, 2008 5.408 5.408 5.319 5.354 260,687 -0.01(-0.26%)
Jan 31, 2008 5.319 5.383 5.291 5.369 334,883 +0.06(+1.20%)
Jan 30, 2008 5.425 5.429 5.305 5.305 487,358 -0.09(-1.64%)
Jan 29, 2008 5.429 5.447 5.393 5.393 309,724 -0.02(-0.46%)
Jan 28, 2008 5.404 5.425 5.376 5.418 200,109 +0.02(+0.33%)
Jan 25, 2008 5.514 5.514 5.401 5.401 748,736 -0.06(-1.17%)
Jan 24, 2008 5.475 5.475 5.383 5.464 296,197 +0.05(+0.98%)
Jan 23, 2008 5.351 5.411 5.326 5.411 558,274 -0.03(-0.59%)
Jan 22, 2008 5.411 5.447 5.149 5.443 652,141 -0.07(-1.35%)
Jan 21, 2008 5.535 5.553 5.461 5.518 0 +0.00(+0.00%)
Jan 18, 2008 5.535 5.553 5.461 5.518 292,057 -0.05(-0.83%)
Jan 17, 2008 5.677 5.695 5.546 5.564 378,490 -0.11(-2.00%)
Jan 16, 2008 5.695 5.713 5.667 5.677 363,406 +0.00(+0.00%)
Jan 15, 2008 5.660 5.688 5.631 5.677 396,371 +0.02(+0.31%)
Jan 14, 2008 5.706 5.713 5.624 5.660 296,479 -0.01(-0.25%)
Jan 11, 2008 5.691 5.702 5.660 5.674 287,179 +0.01(+0.19%)
Jan 10, 2008 5.677 5.677 5.610 5.663 306,343 -0.01(-0.25%)
Jan 09, 2008 5.645 5.677 5.606 5.677 552,432 +0.04(+0.63%)
Jan 08, 2008 5.638 5.656 5.638 5.642 706,697 -0.01(-0.13%)
Jan 07, 2008 5.656 5.667 5.603 5.649 248,850 +0.02(+0.38%)
Jan 04, 2008 5.674 5.674 5.610 5.628 360,453 -0.04(-0.75%)
Jan 03, 2008 5.560 5.670 5.560 5.670 159,512 +0.10(+1.78%)
Jan 02, 2008 5.500 5.589 5.500 5.571 393,886 +0.07(+1.29%)
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.