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 +0.12 (+0.92%)
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 24, 2011 6.756 6.772 6.648 6.663 325,221 -0.09(-1.27%)
May 23, 2011 6.760 6.787 6.706 6.749 267,141 -0.02(-0.34%)
May 20, 2011 6.787 6.787 6.663 6.772 288,193 -0.03(-0.50%)
May 19, 2011 6.732 6.829 6.713 6.805 318,053 +0.05(+0.69%)
May 18, 2011 6.705 6.759 6.628 6.759 432,483 +0.07(+0.98%)
May 17, 2011 6.562 6.694 6.555 6.694 375,299 +0.14(+2.13%)
May 16, 2011 6.624 6.628 6.508 6.554 223,705 -0.07(-1.06%)
May 13, 2011 6.597 6.636 6.582 6.624 200,905 +0.03(+0.41%)
May 12, 2011 6.562 6.601 6.531 6.597 306,976 +0.03(+0.53%)
May 11, 2011 6.489 6.585 6.427 6.562 394,099 +0.05(+0.71%)
May 10, 2011 6.524 6.535 6.466 6.516 214,278 -0.01(-0.12%)
May 09, 2011 6.485 6.528 6.462 6.524 202,757 +0.04(+0.66%)
May 06, 2011 6.493 6.516 6.443 6.481 326,755 -0.03(-0.42%)
May 05, 2011 6.439 6.508 6.431 6.508 230,632 +0.02(+0.36%)
May 04, 2011 6.474 6.516 6.435 6.485 250,960 -0.02(-0.36%)
May 03, 2011 6.570 6.620 6.504 6.508 321,366 -0.08(-1.23%)
May 02, 2011 6.605 6.632 6.570 6.589 568,179 +0.09(+1.43%)
Apr 29, 2011 6.501 6.528 6.458 6.497 197,636 -0.01(-0.12%)
Apr 28, 2011 6.504 6.520 6.468 6.504 197,641 -0.03(-0.47%)
Apr 27, 2011 6.555 6.562 6.446 6.535 365,520 -0.05(-0.70%)
Apr 26, 2011 6.566 6.589 6.512 6.582 312,724 +0.00(+0.00%)
Apr 25, 2011 6.641 6.643 6.551 6.582 451,177 -0.06(-0.87%)
Apr 21, 2011 6.605 6.650 6.582 6.639 392,876 +0.07(+1.06%)
Apr 20, 2011 6.639 6.694 6.531 6.570 313,701 -0.07(-1.05%)
Apr 19, 2011 6.354 6.682 6.335 6.639 1,198,211 +0.31(+4.84%)
Apr 18, 2011 6.268 6.337 6.229 6.333 203,199 +0.05(+0.73%)
Apr 15, 2011 6.295 6.318 6.256 6.287 367,870 -0.02(-0.24%)
Apr 14, 2011 6.264 6.306 6.261 6.302 200,939 +0.04(+0.61%)
Apr 13, 2011 6.245 6.283 6.236 6.264 184,309 +0.01(+0.12%)
Apr 12, 2011 6.248 6.291 6.218 6.257 234,268 -0.03(-0.42%)
Apr 11, 2011 6.279 6.287 6.264 6.283 157,145 +0.02(+0.31%)
Apr 08, 2011 6.283 6.295 6.229 6.264 199,523 -0.02(-0.31%)
Apr 07, 2011 6.225 6.291 6.222 6.283 102,121 +0.03(+0.49%)
Apr 06, 2011 6.318 6.318 6.252 6.252 243,871 -0.07(-1.15%)
Apr 05, 2011 6.222 6.325 6.202 6.325 288,295 +0.08(+1.29%)
Apr 04, 2011 6.302 6.302 6.183 6.245 373,823 -0.06(-0.91%)
Apr 01, 2011 6.356 6.356 6.283 6.302 207,725 -0.02(-0.24%)
Mar 31, 2011 6.337 6.360 6.287 6.318 238,137 -0.02(-0.30%)
Mar 30, 2011 6.272 6.345 6.254 6.337 265,652 +0.05(+0.74%)
Mar 29, 2011 6.206 6.298 6.202 6.291 188,831 +0.07(+1.04%)
Mar 28, 2011 6.302 6.368 6.218 6.226 364,004 -0.09(-1.46%)
Mar 25, 2011 6.398 6.398 6.314 6.318 302,074 -0.08(-1.32%)
Mar 24, 2011 6.375 6.402 6.337 6.402 331,146 +0.05(+0.72%)
Mar 23, 2011 6.337 6.379 6.318 6.356 169,368 -0.00(-0.06%)
Mar 22, 2011 6.325 6.383 6.306 6.360 236,221 +0.03(+0.46%)
Mar 21, 2011 6.380 6.384 6.304 6.331 222,314 -0.02(-0.36%)
Mar 18, 2011 6.415 6.419 6.350 6.354 270,985 -0.06(-1.01%)
Mar 17, 2011 6.468 6.480 6.388 6.419 193,455 -0.02(-0.30%)
Mar 16, 2011 6.468 6.487 6.327 6.438 267,763 -0.02(-0.31%)
Mar 15, 2011 6.399 6.475 6.399 6.458 315,675 -0.02(-0.28%)
Mar 14, 2011 6.468 6.610 6.441 6.476 240,367 -0.02(-0.24%)
Mar 11, 2011 6.399 6.503 6.369 6.491 307,215 +0.05(+0.71%)
Mar 10, 2011 6.392 6.461 6.357 6.445 356,624 -0.02(-0.35%)
Mar 09, 2011 6.445 6.491 6.396 6.468 506,787 -0.02(-0.24%)
Mar 08, 2011 6.457 6.545 6.426 6.484 737,677 -0.03(-0.41%)
Mar 07, 2011 6.560 6.594 6.510 6.510 290,396 -0.07(-1.05%)
Mar 04, 2011 6.575 6.606 6.468 6.579 708,503 -0.04(-0.58%)
Mar 03, 2011 6.793 6.812 6.613 6.617 1,030,426 -0.21(-3.08%)
Mar 02, 2011 6.995 7.037 6.812 6.827 648,360 -0.19(-2.77%)
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.