Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 29, 2010 5.837 5.844 5.814 5.833 181,498 +0.00(+0.00%)
Oct 28, 2010 5.833 5.837 5.762 5.833 251,013 +0.02(+0.39%)
Oct 27, 2010 5.818 5.826 5.789 5.811 123,156 -0.03(-0.45%)
Oct 25, 2010 5.837 5.848 5.822 5.837 297,727 +0.01(+0.13%)
Oct 22, 2010 5.807 5.830 5.789 5.830 277,348 +0.01(+0.13%)
Oct 21, 2010 5.777 5.830 5.770 5.822 272,481 +0.04(+0.62%)
Oct 20, 2010 5.796 5.797 5.730 5.786 213,394 +0.00(+0.08%)
Oct 19, 2010 5.704 5.804 5.671 5.782 305,875 +0.03(+0.45%)
Oct 18, 2010 5.730 5.763 5.704 5.756 346,415 +0.02(+0.31%)
Oct 15, 2010 5.815 5.830 5.722 5.738 499,195 -0.10(-1.77%)
Oct 14, 2010 5.878 5.893 5.823 5.841 223,929 -0.03(-0.51%)
Oct 13, 2010 5.845 5.882 5.830 5.871 247,158 +0.05(+0.83%)
Oct 12, 2010 5.856 5.856 5.786 5.823 296,748 -0.02(-0.32%)
Oct 11, 2010 5.737 5.852 5.737 5.841 392,952 +0.10(+1.68%)
Oct 08, 2010 5.745 5.786 5.730 5.745 347,119 -0.03(-0.58%)
Oct 07, 2010 5.782 5.782 5.711 5.778 865 -0.00(-0.06%)
Oct 06, 2010 5.823 5.826 5.752 5.782 285,207 -0.03(-0.57%)
Oct 05, 2010 5.837 5.841 5.800 5.815 183,462 +0.00(+0.00%)
Oct 04, 2010 5.804 5.815 5.748 5.815 232,309 +0.02(+0.38%)
Oct 01, 2010 5.793 5.834 5.793 5.793 138,931 -0.03(-0.44%)
Sep 30, 2010 5.786 5.819 5.753 5.819 146,154 +0.06(+0.97%)
Sep 29, 2010 5.774 5.778 5.752 5.763 234,130 +0.01(+0.13%)
Sep 28, 2010 5.786 5.786 5.719 5.756 272,556 -0.01(-0.19%)
Sep 27, 2010 5.811 5.811 5.715 5.767 224,409 -0.04(-0.64%)
Sep 24, 2010 5.815 5.819 5.774 5.804 212,033 -0.01(-0.19%)
Sep 23, 2010 5.763 5.815 5.752 5.815 189,027 +0.03(+0.51%)
Sep 22, 2010 5.760 5.786 5.719 5.786 377,132 +0.04(+0.78%)
Sep 21, 2010 5.722 5.741 5.697 5.741 315,717 +0.02(+0.31%)
Sep 20, 2010 5.705 5.723 5.686 5.723 427,712 +0.02(+0.32%)
Sep 17, 2010 5.705 5.705 5.642 5.705 289,079 +0.04(+0.72%)
Sep 15, 2010 5.697 5.697 5.638 5.664 352,868 -0.04(-0.71%)
Sep 14, 2010 5.661 5.705 5.661 5.705 325,907 +0.03(+0.45%)
Sep 13, 2010 5.672 5.686 5.649 5.679 195,691 +0.02(+0.39%)
Sep 10, 2010 5.686 5.690 5.587 5.657 156,178 +0.06(+0.99%)
Sep 09, 2010 5.602 5.605 5.565 5.602 107,751 +0.01(+0.26%)
Sep 08, 2010 5.498 5.598 5.491 5.587 176,817 +0.00(+0.07%)
Sep 07, 2010 5.550 5.583 5.531 5.583 150,532 +0.04(+0.73%)
Sep 03, 2010 5.587 5.601 5.520 5.543 146,044 -0.02(-0.40%)
Sep 02, 2010 5.561 5.572 5.524 5.565 181,454 +0.01(+0.13%)
Sep 01, 2010 5.646 5.661 5.546 5.557 255,542 -0.06(-0.99%)
Aug 31, 2010 5.602 5.613 5.583 5.613 162,909 +0.01(+0.26%)
Aug 30, 2010 5.605 5.605 5.565 5.598 191,672 +0.01(+0.13%)
Aug 27, 2010 5.590 5.590 5.539 5.590 229,930 +0.06(+1.13%)
Aug 26, 2010 5.561 5.579 5.527 5.528 184,204 -0.05(-0.93%)
Aug 25, 2010 5.550 5.579 5.520 5.579 243,190 +0.04(+0.73%)
Aug 24, 2010 5.550 5.587 5.531 5.539 166,157 -0.05(-0.92%)
Aug 23, 2010 5.583 5.605 5.565 5.590 141,925 +0.03(+0.52%)
Aug 20, 2010 5.565 5.583 5.550 5.562 185,481 +0.01(+0.26%)
Aug 19, 2010 5.485 5.551 5.485 5.547 151,809 +0.05(+0.87%)
Aug 18, 2010 5.470 5.507 5.467 5.500 174,900 +0.03(+0.47%)
Aug 17, 2010 5.536 5.547 5.471 5.474 216,521 -0.05(-0.98%)
Aug 16, 2010 5.525 5.551 5.511 5.528 130,369 +0.00(+0.06%)
Aug 13, 2010 5.525 5.525 5.481 5.525 98,482 +0.03(+0.60%)
Aug 12, 2010 5.456 5.492 5.445 5.492 210,297 -0.04(-0.66%)
Aug 11, 2010 5.500 5.540 5.481 5.529 163,960 +0.01(+0.20%)
Aug 10, 2010 5.628 5.628 5.507 5.518 231,931 -0.10(-1.83%)
Aug 09, 2010 5.654 5.654 5.595 5.621 149,458 -0.01(-0.13%)
Aug 06, 2010 5.628 5.661 5.580 5.628 180,352 +0.00(+0.07%)
Aug 05, 2010 5.657 5.663 5.599 5.624 215,765 -0.04(-0.71%)
Aug 04, 2010 5.716 5.716 5.657 5.665 163,835 -0.04(-0.64%)
Aug 03, 2010 5.727 5.727 5.676 5.701 136,328 -0.02(-0.38%)
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.