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 UNCHANGED
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 (%)
May 28, 2010 5.381 5.399 5.261 5.381 412,262 +0.14(+2.63%)
May 27, 2010 5.214 5.257 5.174 5.243 570,079 +0.09(+1.69%)
May 26, 2010 5.207 5.279 5.156 5.156 371,298 +0.00(+0.07%)
May 25, 2010 5.127 5.185 5.062 5.152 467,493 -0.14(-2.67%)
May 24, 2010 5.243 5.348 5.214 5.294 283,310 -0.01(-0.14%)
May 21, 2010 5.102 5.403 5.044 5.301 638,113 +0.10(+1.93%)
May 20, 2010 5.170 5.224 5.083 5.200 849,063 -0.26(-4.76%)
May 19, 2010 5.482 5.574 5.334 5.461 548,716 -0.07(-1.29%)
May 18, 2010 5.647 5.647 5.496 5.532 209,310 -0.04(-0.71%)
May 17, 2010 5.633 5.633 5.449 5.572 385,261 -0.06(-1.09%)
May 14, 2010 5.633 5.683 5.550 5.633 425,316 -0.04(-0.70%)
May 13, 2010 5.694 5.694 5.662 5.673 441,297 +0.00(+0.06%)
May 12, 2010 5.644 5.669 5.604 5.669 307,784 +0.07(+1.29%)
May 11, 2010 5.609 5.665 5.572 5.597 405,340 +0.04(+0.65%)
May 10, 2010 5.473 5.575 5.424 5.561 505,070 +0.23(+4.26%)
May 07, 2010 5.391 5.427 5.049 5.334 1,135,790 +0.16(+2.99%)
May 06, 2010 5.179 5.835 4.814 5.179 277 -0.66(-11.30%)
May 05, 2010 5.965 5.965 5.817 5.838 427,859 -0.18(-3.05%)
May 04, 2010 6.048 6.073 6.015 6.022 595,907 -0.03(-0.48%)
May 03, 2010 6.040 6.095 6.030 6.051 392,523 +0.01(+0.18%)
Apr 30, 2010 6.019 6.040 6.008 6.040 391,913 +0.05(+0.78%)
Apr 29, 2010 5.972 6.004 5.965 5.994 279,358 +0.04(+0.75%)
Apr 28, 2010 5.947 5.961 5.918 5.949 415,922 +0.02(+0.28%)
Apr 27, 2010 5.947 5.947 5.916 5.932 483,177 -0.02(-0.30%)
Apr 26, 2010 5.842 5.950 5.842 5.950 522,459 +0.10(+1.66%)
Apr 23, 2010 5.781 5.853 5.781 5.853 315,945 +0.09(+1.50%)
Apr 22, 2010 5.748 5.766 5.709 5.766 323,171 +0.02(+0.38%)
Apr 21, 2010 5.831 5.860 5.745 5.745 603,087 -0.06(-1.09%)
Apr 20, 2010 5.736 5.811 5.736 5.808 354,147 +0.10(+1.76%)
Apr 19, 2010 5.704 5.740 5.679 5.707 315,736 +0.01(+0.13%)
Apr 16, 2010 5.765 5.765 5.679 5.700 279,341 -0.06(-1.06%)
Apr 15, 2010 5.890 5.890 5.707 5.761 492,044 -0.12(-2.01%)
Apr 14, 2010 5.747 5.887 5.747 5.880 613,598 +0.11(+1.93%)
Apr 13, 2010 5.722 5.776 5.715 5.768 382,764 +0.05(+0.94%)
Apr 12, 2010 5.679 5.733 5.658 5.715 393,343 +0.07(+1.27%)
Apr 09, 2010 5.596 5.646 5.582 5.643 310,217 +0.07(+1.29%)
Apr 08, 2010 5.546 5.603 5.528 5.571 489,903 -0.03(-0.45%)
Apr 07, 2010 5.819 5.829 5.560 5.596 952,188 -0.26(-4.41%)
Apr 06, 2010 5.937 5.965 5.847 5.854 626,460 -0.12(-1.98%)
Apr 05, 2010 5.994 5.994 5.894 5.973 356,895 +0.02(+0.30%)
Apr 01, 2010 5.969 5.955 5.955 5.955 436,819 +0.00(+0.00%)
Mar 31, 2010 5.919 5.980 5.883 5.955 354,155 +0.05(+0.85%)
Mar 30, 2010 5.862 5.930 5.847 5.905 705,152 +0.07(+1.21%)
Mar 29, 2010 5.808 5.851 5.790 5.834 448,117 +0.03(+0.52%)
Mar 26, 2010 5.743 5.808 5.743 5.804 638,049 +0.04(+0.68%)
Mar 25, 2010 5.761 5.808 5.750 5.765 724,966 +0.02(+0.32%)
Mar 24, 2010 5.722 5.750 5.722 5.746 440,002 +0.02(+0.43%)
Mar 23, 2010 5.707 5.729 5.700 5.722 371,745 +0.01(+0.25%)
Mar 22, 2010 5.646 5.732 5.646 5.707 336,278 +0.00(+0.04%)
Mar 19, 2010 5.720 5.730 5.705 5.705 642,542 -0.01(-0.12%)
Mar 18, 2010 5.695 5.712 5.687 5.712 447,973 +0.03(+0.50%)
Mar 17, 2010 5.673 5.709 5.662 5.684 725,563 +0.03(+0.51%)
Mar 16, 2010 5.587 5.666 5.580 5.655 681,928 +0.06(+1.15%)
Mar 15, 2010 5.591 5.612 5.590 5.591 542,920 +0.00(+0.00%)
Mar 12, 2010 5.577 5.612 5.573 5.591 373,251 +0.02(+0.32%)
Mar 11, 2010 5.566 5.591 5.545 5.573 632,127 +0.01(+0.13%)
Mar 10, 2010 5.541 5.580 5.541 5.566 676,207 +0.05(+0.84%)
Mar 09, 2010 5.466 5.520 5.459 5.520 417,236 +0.05(+0.98%)
Mar 08, 2010 5.473 5.490 5.455 5.466 478,920 +0.02(+0.33%)
Mar 05, 2010 5.370 5.495 5.366 5.448 456,720 +0.09(+1.66%)
Mar 04, 2010 5.331 5.359 5.306 5.359 535,372 +0.03(+0.60%)
Mar 03, 2010 5.384 5.398 5.316 5.327 1,103,374 -0.05(-0.86%)
Mar 02, 2010 5.270 5.377 5.234 5.373 920,655 +0.11(+2.17%)
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.