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 (%)
Jul 31, 2008 4.865 4.890 4.851 4.851 238,107 -0.02(-0.44%)
Jul 30, 2008 4.904 4.925 4.872 4.872 227,466 -0.01(-0.29%)
Jul 29, 2008 4.886 4.953 4.875 4.886 276,506 +0.02(+0.51%)
Jul 28, 2008 4.907 4.961 4.861 4.861 368,989 -0.02(-0.51%)
Jul 25, 2008 4.918 4.918 4.886 4.886 84,240 -0.01(-0.15%)
Jul 24, 2008 4.936 4.950 4.886 4.893 149,209 -0.07(-1.36%)
Jul 23, 2008 4.950 4.971 4.907 4.961 591,230 +0.01(+0.14%)
Jul 22, 2008 4.882 4.953 4.854 4.953 447,646 +0.04(+0.72%)
Jul 21, 2008 4.911 4.918 4.897 4.918 179,079 +0.01(+0.22%)
Jul 18, 2008 4.900 4.914 4.890 4.907 130,605 -0.00(-0.07%)
Jul 17, 2008 4.826 4.911 4.826 4.911 300,295 +0.11(+2.22%)
Jul 16, 2008 4.719 4.812 4.719 4.804 237,848 +0.09(+1.80%)
Jul 15, 2008 4.801 4.819 4.680 4.719 489,483 -0.15(-3.06%)
Jul 14, 2008 4.939 4.939 4.868 4.868 229,951 -0.06(-1.29%)
Jul 11, 2008 4.914 4.961 4.907 4.932 237,197 -0.04(-0.71%)
Jul 10, 2008 4.961 5.003 4.936 4.968 310,981 -0.02(-0.36%)
Jul 09, 2008 4.914 5.039 4.914 4.985 318,334 +0.07(+1.44%)
Jul 08, 2008 4.950 4.957 4.911 4.914 554,988 -0.05(-0.93%)
Jul 07, 2008 5.039 5.074 4.943 4.961 287,855 -0.09(-1.69%)
Jul 04, 2008 5.053 5.095 5.042 5.046 476,680 +0.00(+0.00%)
Jul 03, 2008 5.053 5.095 5.042 5.046 476,680 -0.03(-0.63%)
Jul 02, 2008 5.078 5.092 5.049 5.078 313,659 -0.00(-0.07%)
Jul 01, 2008 5.067 5.092 5.050 5.081 287,869 +0.01(+0.14%)
Jun 30, 2008 5.078 5.099 5.063 5.074 176,114 +0.00(+0.07%)
Jun 27, 2008 5.152 5.161 5.071 5.071 237,679 -0.06(-1.24%)
Jun 26, 2008 5.198 5.198 5.134 5.134 262,778 -0.07(-1.30%)
Jun 25, 2008 5.145 5.227 5.145 5.202 266,479 +0.02(+0.34%)
Jun 24, 2008 5.259 5.259 5.163 5.184 329,686 -0.07(-1.28%)
Jun 23, 2008 5.269 5.283 5.252 5.252 160,546 -0.02(-0.34%)
Jun 20, 2008 5.273 5.273 5.252 5.269 100,157 -0.00(-0.07%)
Jun 19, 2008 5.322 5.322 5.259 5.273 193,740 -0.05(-0.93%)
Jun 18, 2008 5.340 5.352 5.315 5.322 189,898 -0.01(-0.20%)
Jun 17, 2008 5.291 5.337 5.291 5.333 151,260 +0.05(+1.01%)
Jun 16, 2008 5.291 5.294 5.273 5.280 153,343 -0.01(-0.13%)
Jun 13, 2008 5.291 5.315 5.287 5.287 141,391 +0.00(+0.00%)
Jun 12, 2008 5.287 5.315 5.276 5.287 268,806 +0.01(+0.27%)
Jun 11, 2008 5.305 5.330 5.273 5.273 290,008 -0.04(-0.67%)
Jun 10, 2008 5.308 5.326 5.305 5.308 240,686 +0.00(+0.07%)
Jun 09, 2008 5.344 5.351 5.305 5.305 137,431 -0.04(-0.66%)
Jun 06, 2008 5.340 5.354 5.330 5.340 147,185 -0.01(-0.20%)
Jun 05, 2008 5.337 5.369 5.330 5.351 236,848 +0.01(+0.20%)
Jun 04, 2008 5.322 5.347 5.322 5.340 208,876 +0.00(+0.07%)
Jun 03, 2008 5.358 5.358 5.322 5.337 229,295 -0.02(-0.46%)
Jun 02, 2008 5.315 5.362 5.308 5.362 145,875 +0.05(+0.94%)
May 30, 2008 5.298 5.330 5.287 5.312 229,450 +0.00(+0.00%)
May 29, 2008 5.298 5.330 5.283 5.312 299,776 +0.01(+0.27%)
May 28, 2008 5.337 5.355 5.298 5.298 357,905 -0.02(-0.47%)
May 27, 2008 5.312 5.340 5.305 5.322 247,937 -0.00(-0.07%)
May 26, 2008 5.273 5.337 5.269 5.326 0 +0.00(+0.00%)
May 23, 2008 5.273 5.337 5.269 5.326 314,293 +0.02(+0.40%)
May 22, 2008 5.273 5.315 5.259 5.305 187,655 +0.04(+0.81%)
May 21, 2008 5.259 5.266 5.241 5.262 209,246 +0.00(+0.07%)
May 20, 2008 5.252 5.280 5.252 5.259 156,908 +0.01(+0.14%)
May 19, 2008 5.340 5.340 5.244 5.252 388,740 -0.05(-1.00%)
May 16, 2008 5.340 5.358 5.298 5.305 322,192 -0.01(-0.20%)
May 15, 2008 5.308 5.330 5.301 5.315 134,024 +0.00(+0.07%)
May 14, 2008 5.351 5.359 5.305 5.312 258,602 -0.05(-0.93%)
May 13, 2008 5.354 5.365 5.322 5.362 221,823 +0.00(+0.00%)
May 12, 2008 5.372 5.383 5.347 5.362 197,372 -0.02(-0.33%)
May 09, 2008 5.376 5.390 5.365 5.379 110,486 -0.00(-0.07%)
May 08, 2008 5.322 5.383 5.315 5.383 391,628 +0.06(+1.07%)
May 07, 2008 5.305 5.337 5.301 5.326 215,037 +0.01(+0.27%)
May 06, 2008 5.298 5.333 5.269 5.312 487,725 +0.01(+0.27%)
May 05, 2008 5.308 5.333 5.298 5.298 177,977 -0.02(-0.47%)
May 02, 2008 5.330 5.358 5.315 5.322 318,362 +0.01(+0.13%)
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.