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 -0.09 (-0.68%)
Official Closing 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 (%)
Jul 30, 2010 5.720 5.727 5.643 5.720 197,600 +0.07(+1.17%)
Jul 29, 2010 5.690 5.690 5.646 5.654 208,968 -0.01(-0.19%)
Jul 28, 2010 5.639 5.665 5.624 5.665 169,576 +0.03(+0.56%)
Jul 27, 2010 5.683 5.683 5.595 5.633 195,994 -0.04(-0.75%)
Jul 26, 2010 5.676 5.690 5.646 5.676 151,299 +0.02(+0.32%)
Jul 23, 2010 5.635 5.665 5.595 5.657 210,749 +0.04(+0.78%)
Jul 22, 2010 5.595 5.632 5.566 5.613 182,880 +0.07(+1.26%)
Jul 21, 2010 5.503 5.558 5.478 5.544 174,810 +0.05(+0.83%)
Jul 20, 2010 5.432 5.509 5.432 5.498 130,976 +0.04(+0.67%)
Jul 19, 2010 5.491 5.491 5.424 5.461 194,071 -0.01(-0.20%)
Jul 16, 2010 5.472 5.512 5.439 5.472 122,810 +0.03(+0.47%)
Jul 15, 2010 5.520 5.520 5.432 5.447 186,523 -0.05(-0.99%)
Jul 14, 2010 5.494 5.531 5.443 5.501 261,047 +0.03(+0.60%)
Jul 13, 2010 5.483 5.483 5.450 5.469 151,378 +0.02(+0.40%)
Jul 12, 2010 5.414 5.469 5.396 5.447 211,938 +0.06(+1.08%)
Jul 09, 2010 5.388 5.414 5.345 5.388 149,194 +0.04(+0.82%)
Jul 08, 2010 5.374 5.392 5.323 5.345 189,315 -0.02(-0.41%)
Jul 07, 2010 5.381 5.403 5.290 5.367 234,466 -0.03(-0.54%)
Jul 06, 2010 5.498 5.498 5.345 5.396 149,266 -0.03(-0.60%)
Jul 02, 2010 5.429 5.429 5.384 5.429 107,346 +0.04(+0.81%)
Jul 01, 2010 5.403 5.450 5.312 5.385 256,758 +0.00(+0.07%)
Jun 30, 2010 5.388 5.450 5.367 5.381 200,739 -0.01(-0.20%)
Jun 29, 2010 5.429 5.447 5.377 5.392 312,757 -0.05(-0.87%)
Jun 25, 2010 5.439 5.487 5.399 5.439 228,851 -0.04(-0.67%)
Jun 24, 2010 5.549 5.549 5.443 5.476 198,309 -0.07(-1.31%)
Jun 23, 2010 5.527 5.549 5.487 5.549 160,073 +0.03(+0.56%)
Jun 22, 2010 5.585 5.593 5.498 5.518 165,336 -0.07(-1.20%)
Jun 21, 2010 5.556 5.585 5.538 5.585 205,235 +0.08(+1.41%)
Jun 18, 2010 5.508 5.515 5.478 5.508 137,449 +0.03(+0.60%)
Jun 17, 2010 5.475 5.475 5.424 5.475 157,403 +0.03(+0.53%)
Jun 16, 2010 5.471 5.471 5.435 5.446 158,307 -0.01(-0.18%)
Jun 15, 2010 5.475 5.475 5.435 5.456 212,960 +0.02(+0.32%)
Jun 14, 2010 5.479 5.479 5.388 5.439 134,994 +0.06(+1.08%)
Jun 11, 2010 5.352 5.392 5.334 5.381 142,124 +0.02(+0.41%)
Jun 10, 2010 5.377 5.377 5.301 5.359 135,154 +0.04(+0.82%)
Jun 09, 2010 5.352 5.355 5.290 5.315 148,671 +0.00(+0.07%)
Jun 08, 2010 5.315 5.326 5.265 5.312 183,016 +0.02(+0.34%)
Jun 07, 2010 5.330 5.334 5.276 5.294 212,138 -0.01(-0.21%)
Jun 04, 2010 5.305 5.381 5.257 5.305 167,889 -0.07(-1.35%)
Jun 03, 2010 5.399 5.399 5.279 5.377 179,988 +0.00(+0.00%)
Jun 02, 2010 5.515 5.529 5.334 5.377 166,306 +0.02(+0.34%)
Jun 01, 2010 5.341 5.406 5.334 5.359 182,534 -0.02(-0.40%)
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%)
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.