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 (%)
Jun 30, 2008 5.077 5.099 5.063 5.074 176,122 +0.00(+0.07%)
Jun 27, 2008 5.152 5.161 5.070 5.070 237,689 -0.06(-1.24%)
Jun 26, 2008 5.198 5.198 5.134 5.134 262,789 -0.07(-1.30%)
Jun 25, 2008 5.145 5.226 5.145 5.202 266,489 +0.02(+0.34%)
Jun 24, 2008 5.258 5.258 5.163 5.184 329,700 -0.07(-1.28%)
Jun 23, 2008 5.269 5.283 5.251 5.251 160,553 -0.02(-0.34%)
Jun 20, 2008 5.273 5.273 5.251 5.269 100,161 -0.00(-0.07%)
Jun 19, 2008 5.322 5.322 5.258 5.273 193,748 -0.05(-0.93%)
Jun 18, 2008 5.340 5.352 5.315 5.322 189,906 -0.01(-0.20%)
Jun 17, 2008 5.290 5.336 5.290 5.333 151,266 +0.05(+1.01%)
Jun 16, 2008 5.290 5.294 5.273 5.280 153,349 -0.01(-0.13%)
Jun 13, 2008 5.290 5.315 5.287 5.287 141,397 +0.00(+0.00%)
Jun 12, 2008 5.287 5.315 5.276 5.287 268,817 +0.01(+0.27%)
Jun 11, 2008 5.305 5.329 5.273 5.273 290,020 -0.04(-0.67%)
Jun 10, 2008 5.308 5.326 5.305 5.308 240,696 +0.00(+0.07%)
Jun 09, 2008 5.344 5.351 5.305 5.305 137,437 -0.04(-0.66%)
Jun 06, 2008 5.340 5.354 5.329 5.340 147,191 -0.01(-0.20%)
Jun 05, 2008 5.336 5.368 5.329 5.351 236,857 +0.01(+0.20%)
Jun 04, 2008 5.322 5.347 5.322 5.340 208,885 +0.00(+0.07%)
Jun 03, 2008 5.358 5.358 5.322 5.336 229,304 -0.02(-0.46%)
Jun 02, 2008 5.315 5.361 5.308 5.361 145,881 +0.05(+0.94%)
May 30, 2008 5.297 5.329 5.287 5.312 229,459 +0.00(+0.00%)
May 29, 2008 5.297 5.329 5.283 5.312 299,788 +0.01(+0.27%)
May 28, 2008 5.336 5.355 5.297 5.297 357,920 -0.02(-0.47%)
May 27, 2008 5.312 5.340 5.305 5.322 247,947 -0.00(-0.07%)
May 26, 2008 5.273 5.336 5.269 5.326 0 +0.00(+0.00%)
May 23, 2008 5.273 5.336 5.269 5.326 314,306 +0.02(+0.40%)
May 22, 2008 5.273 5.315 5.258 5.305 187,663 +0.04(+0.81%)
May 21, 2008 5.258 5.265 5.241 5.262 209,254 +0.00(+0.07%)
May 20, 2008 5.251 5.280 5.251 5.258 156,914 +0.01(+0.14%)
May 19, 2008 5.340 5.340 5.244 5.251 388,755 -0.05(-1.00%)
May 16, 2008 5.340 5.358 5.297 5.305 322,206 -0.01(-0.20%)
May 15, 2008 5.308 5.329 5.301 5.315 134,029 +0.00(+0.07%)
May 14, 2008 5.351 5.359 5.305 5.312 258,612 -0.05(-0.93%)
May 13, 2008 5.354 5.365 5.322 5.361 221,833 +0.00(+0.00%)
May 12, 2008 5.372 5.383 5.347 5.361 197,380 -0.02(-0.33%)
May 09, 2008 5.375 5.390 5.365 5.379 110,490 -0.00(-0.07%)
May 08, 2008 5.322 5.383 5.315 5.383 391,644 +0.06(+1.07%)
May 07, 2008 5.305 5.336 5.301 5.326 215,046 +0.01(+0.27%)
May 06, 2008 5.297 5.333 5.269 5.312 487,745 +0.01(+0.27%)
May 05, 2008 5.308 5.333 5.297 5.297 177,984 -0.02(-0.47%)
May 02, 2008 5.329 5.358 5.315 5.322 318,375 +0.01(+0.13%)
May 01, 2008 5.308 5.336 5.308 5.315 112,872 +0.01(+0.13%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,294 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.329 286,925 +0.00(+0.07%)
Apr 28, 2008 5.340 5.368 5.319 5.326 313,184 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,690 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,875 +0.04(+0.78%)
Apr 23, 2008 5.226 5.294 5.216 5.281 352,272 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.226 396,399 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,482 -0.02(-0.48%)
Apr 18, 2008 5.081 5.180 5.070 5.170 275,243 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,677 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.070 268,986 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,668 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,326 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,427 -0.01(-0.14%)
Apr 10, 2008 5.148 5.180 5.131 5.134 422,387 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,100 -0.01(-0.21%)
Apr 08, 2008 5.226 5.226 5.155 5.155 279,299 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,574 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,729 +0.09(+1.68%)
Apr 03, 2008 5.088 5.116 5.074 5.074 172,483 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,720 +0.09(+1.69%)
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.