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, 2009 3.775 3.790 3.694 3.729 359,906 -0.03(-0.76%)
Jun 29, 2009 3.726 3.758 3.712 3.758 226,338 +0.05(+1.24%)
Jun 26, 2009 3.729 3.753 3.712 3.712 109,130 -0.03(-0.76%)
Jun 25, 2009 3.719 3.740 3.715 3.740 385,335 +0.07(+1.84%)
Jun 24, 2009 3.644 3.680 3.637 3.672 396,879 +0.01(+0.29%)
Jun 23, 2009 3.680 3.701 3.655 3.662 279,006 -0.04(-1.05%)
Jun 22, 2009 3.758 3.761 3.694 3.701 316,029 -0.07(-1.88%)
Jun 19, 2009 3.712 3.793 3.708 3.772 271,616 -0.00(-0.09%)
Jun 18, 2009 3.775 3.807 3.772 3.775 263,618 -0.01(-0.28%)
Jun 17, 2009 3.800 3.822 3.761 3.786 405,511 +0.01(+0.19%)
Jun 16, 2009 3.775 3.814 3.775 3.779 425,791 -0.00(-0.09%)
Jun 15, 2009 3.843 3.849 3.783 3.783 298,973 -0.09(-2.38%)
Jun 12, 2009 3.843 3.889 3.822 3.875 125,456 +0.02(+0.64%)
Jun 11, 2009 3.822 3.857 3.786 3.850 372,058 +0.03(+0.74%)
Jun 10, 2009 3.793 3.836 3.779 3.822 355,789 +0.06(+1.70%)
Jun 09, 2009 3.736 3.775 3.726 3.758 304,133 +0.03(+0.76%)
Jun 08, 2009 3.733 3.761 3.726 3.729 396,924 -0.04(-1.04%)
Jun 05, 2009 3.924 3.924 3.761 3.768 472,875 -0.06(-1.58%)
Jun 04, 2009 3.765 3.843 3.765 3.829 351,674 +0.09(+2.37%)
Jun 03, 2009 3.740 3.765 3.726 3.740 295,670 -0.00(-0.09%)
Jun 02, 2009 3.829 3.829 3.736 3.743 190,893 -0.05(-1.31%)
Jun 01, 2009 3.704 3.822 3.704 3.793 407,766 +0.10(+2.69%)
May 29, 2009 3.680 3.704 3.648 3.694 298,646 +0.04(+1.07%)
May 28, 2009 3.637 3.690 3.637 3.655 339,491 +0.01(+0.39%)
May 27, 2009 3.648 3.664 3.626 3.641 347,385 -0.00(-0.10%)
May 26, 2009 3.609 3.644 3.594 3.644 317,511 +0.05(+1.38%)
May 22, 2009 3.591 3.602 3.591 3.594 247,329 +0.00(+0.10%)
May 21, 2009 3.609 3.609 3.577 3.591 268,392 -0.02(-0.59%)
May 20, 2009 3.577 3.619 3.572 3.612 269,480 +0.04(+1.09%)
May 19, 2009 3.577 3.623 3.548 3.573 225,865 +0.02(+0.60%)
May 18, 2009 3.449 3.552 3.449 3.552 395,610 +0.11(+3.09%)
May 15, 2009 3.442 3.470 3.410 3.445 326,194 +0.00(+0.10%)
May 14, 2009 3.378 3.460 3.378 3.442 313,182 +0.04(+1.25%)
May 13, 2009 3.513 3.513 3.374 3.399 771,595 -0.14(-4.01%)
May 12, 2009 3.591 3.591 3.531 3.541 433,068 -0.02(-0.70%)
May 11, 2009 3.584 3.584 3.534 3.566 377,061 -0.01(-0.40%)
May 08, 2009 3.403 3.602 3.399 3.580 375,514 +0.03(+0.80%)
May 07, 2009 3.598 3.598 3.531 3.552 403,493 +0.00(+0.10%)
May 06, 2009 3.499 3.548 3.499 3.548 532,326 +0.04(+1.01%)
May 05, 2009 3.520 3.523 3.460 3.513 398,051 +0.01(+0.41%)
May 04, 2009 3.474 3.506 3.474 3.499 314,112 +0.06(+1.65%)
May 01, 2009 3.421 3.467 3.416 3.442 616,828 +0.03(+0.83%)
Apr 30, 2009 3.378 3.417 3.367 3.413 334,638 +0.05(+1.37%)
Apr 29, 2009 3.350 3.399 3.350 3.367 404,361 +0.01(+0.42%)
Apr 28, 2009 3.343 3.378 3.343 3.353 251,736 -0.01(-0.21%)
Apr 27, 2009 3.385 3.385 3.339 3.360 335,153 -0.02(-0.53%)
Apr 24, 2009 3.353 3.378 3.350 3.378 370,148 +0.01(+0.21%)
Apr 23, 2009 3.371 3.381 3.339 3.371 481,051 +0.03(+0.96%)
Apr 22, 2009 3.300 3.353 3.293 3.339 505,001 +0.01(+0.21%)
Apr 21, 2009 3.243 3.332 3.243 3.332 471,886 -0.00(-0.11%)
Apr 20, 2009 3.403 3.403 3.264 3.335 1,056,883 -0.01(-0.42%)
Apr 17, 2009 3.289 3.367 3.261 3.350 1,563,882 +0.16(+5.01%)
Apr 16, 2009 3.144 3.215 3.144 3.190 318,701 +0.07(+2.28%)
Apr 15, 2009 3.020 3.119 3.020 3.119 308,879 +0.09(+2.81%)
Apr 14, 2009 3.020 3.085 3.020 3.034 268,327 -0.02(-0.70%)
Apr 13, 2009 3.044 3.109 3.044 3.055 265,306 +0.01(+0.35%)
Apr 09, 2009 3.048 3.073 3.005 3.044 233,542 +0.02(+0.59%)
Apr 08, 2009 2.956 3.052 2.956 3.027 297,262 +0.07(+2.28%)
Apr 07, 2009 2.977 2.984 2.949 2.959 120,144 -0.03(-0.95%)
Apr 06, 2009 3.005 3.005 2.945 2.988 255,823 -0.04(-1.29%)
Apr 03, 2009 3.041 3.062 3.002 3.027 350,347 -0.01(-0.23%)
Apr 02, 2009 3.023 3.080 3.016 3.034 395,050 +0.03(+0.94%)
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.