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 )

13.15 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2012 6.484 6.513 6.449 6.459 283,605 -0.02(-0.32%)
Apr 27, 2012 6.480 6.500 6.418 6.480 349,684 -0.02(-0.38%)
Apr 26, 2012 6.525 6.525 6.467 6.505 273,406 -0.02(-0.32%)
Apr 25, 2012 6.509 6.525 6.488 6.525 334,122 +0.04(+0.64%)
Apr 24, 2012 6.455 6.496 6.455 6.484 306,443 +0.04(+0.58%)
Apr 23, 2012 6.401 6.447 6.389 6.447 175,167 +0.05(+0.77%)
Apr 20, 2012 6.377 6.401 6.348 6.397 174,395 +0.06(+0.91%)
Apr 19, 2012 6.389 6.389 6.267 6.339 261,551 +0.01(+0.08%)
Apr 18, 2012 6.341 6.348 6.300 6.334 255,026 -0.04(-0.55%)
Apr 17, 2012 6.324 6.382 6.296 6.369 298,064 +0.07(+1.04%)
Apr 16, 2012 6.337 6.369 6.304 6.304 319,690 +0.00(+0.00%)
Apr 13, 2012 6.300 6.304 6.246 6.304 350,479 -0.01(-0.20%)
Apr 12, 2012 6.337 6.390 6.295 6.316 500,880 -0.06(-0.90%)
Apr 11, 2012 6.361 6.386 6.295 6.373 440,923 +0.05(+0.78%)
Apr 10, 2012 6.382 6.406 6.324 6.324 246,218 -0.04(-0.65%)
Apr 09, 2012 6.345 6.415 6.332 6.365 268,083 +0.02(+0.32%)
Apr 05, 2012 6.291 6.353 6.275 6.345 319,088 +0.06(+0.91%)
Apr 04, 2012 6.254 6.287 6.254 6.287 154,591 +0.02(+0.26%)
Apr 03, 2012 6.242 6.312 6.242 6.271 317,372 -0.01(-0.20%)
Apr 02, 2012 6.279 6.320 6.258 6.283 450,459 +0.02(+0.39%)
Mar 30, 2012 6.419 6.419 6.246 6.258 914,857 -0.11(-1.80%)
Mar 29, 2012 6.373 6.373 6.300 6.373 261,725 +0.00(+0.00%)
Mar 28, 2012 6.443 6.443 6.365 6.373 204,793 -0.05(-0.83%)
Mar 27, 2012 6.443 6.468 6.394 6.427 277,132 +0.00(+0.06%)
Mar 26, 2012 6.419 6.447 6.386 6.423 452,721 +0.00(+0.00%)
Mar 23, 2012 6.390 6.439 6.365 6.423 442,995 +0.06(+0.90%)
Mar 22, 2012 6.382 6.390 6.316 6.365 280,497 -0.02(-0.26%)
Mar 21, 2012 6.271 6.382 6.271 6.382 241,136 +0.09(+1.42%)
Mar 20, 2012 6.293 6.350 6.268 6.293 331,411 +0.02(+0.39%)
Mar 19, 2012 6.207 6.333 6.182 6.268 409,749 +0.06(+0.92%)
Mar 16, 2012 6.178 6.256 6.150 6.211 428,851 +0.01(+0.14%)
Mar 15, 2012 6.215 6.215 6.166 6.202 310,453 -0.00(-0.08%)
Mar 14, 2012 6.207 6.252 6.186 6.207 367,993 -0.01(-0.13%)
Mar 13, 2012 6.219 6.244 6.182 6.215 416,861 -0.02(-0.33%)
Mar 12, 2012 6.256 6.288 6.215 6.235 329,111 -0.05(-0.84%)
Mar 09, 2012 6.358 6.366 6.248 6.288 375,310 -0.07(-1.09%)
Mar 08, 2012 6.309 6.358 6.272 6.358 319,000 +0.08(+1.24%)
Mar 07, 2012 6.264 6.297 6.219 6.280 298,809 +0.05(+0.79%)
Mar 06, 2012 6.342 6.342 6.203 6.231 425,559 -0.12(-1.86%)
Mar 05, 2012 6.288 6.350 6.288 6.350 253,430 +0.08(+1.24%)
Mar 02, 2012 6.231 6.276 6.227 6.272 183,235 +0.06(+0.92%)
Mar 01, 2012 6.195 6.227 6.178 6.215 278,375 +0.04(+0.66%)
Feb 29, 2012 6.235 6.244 6.170 6.174 225,897 -0.04(-0.59%)
Feb 28, 2012 6.239 6.244 6.207 6.211 320,533 -0.02(-0.26%)
Feb 27, 2012 6.256 6.264 6.219 6.227 331,480 -0.02(-0.26%)
Feb 24, 2012 6.280 6.280 6.244 6.244 247,359 -0.02(-0.26%)
Feb 23, 2012 6.338 6.362 6.256 6.260 435,566 -0.09(-1.35%)
Feb 22, 2012 6.317 6.346 6.280 6.346 316,056 +0.04(+0.71%)
Feb 21, 2012 6.325 6.372 6.293 6.301 241,193 -0.00(-0.00%)
Feb 17, 2012 6.366 6.382 6.284 6.301 377,181 -0.00(-0.03%)
Feb 16, 2012 6.315 6.339 6.291 6.303 288,167 +0.02(+0.39%)
Feb 15, 2012 6.226 6.295 6.205 6.278 310,011 +0.09(+1.51%)
Feb 14, 2012 6.185 6.185 6.136 6.185 202,702 +0.03(+0.46%)
Feb 13, 2012 6.197 6.209 6.148 6.157 330,416 -0.02(-0.33%)
Feb 10, 2012 6.193 6.201 6.144 6.177 151,262 -0.02(-0.26%)
Feb 09, 2012 6.193 6.238 6.181 6.193 184,566 -0.01(-0.13%)
Feb 08, 2012 6.161 6.238 6.161 6.201 365,193 +0.04(+0.59%)
Feb 07, 2012 6.161 6.201 6.144 6.165 349,970 +0.02(+0.26%)
Feb 06, 2012 6.189 6.201 6.132 6.148 202,613 -0.03(-0.53%)
Feb 03, 2012 6.238 6.254 6.148 6.181 308,678 -0.04(-0.72%)
Feb 02, 2012 6.213 6.246 6.161 6.226 573,997 +0.04(+0.72%)
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.