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 (%)
Nov 30, 2007 5.482 5.507 5.450 5.503 429,489 +0.06(+1.11%)
Nov 29, 2007 5.500 5.535 5.436 5.443 656,215 -0.13(-2.29%)
Nov 28, 2007 5.478 5.574 5.471 5.571 375,444 +0.09(+1.68%)
Nov 27, 2007 5.425 5.482 5.425 5.478 346,094 +0.05(+0.92%)
Nov 26, 2007 5.507 5.507 5.404 5.429 363,568 +0.03(+0.59%)
Nov 23, 2007 5.361 5.411 5.351 5.397 123,162 +0.02(+0.46%)
Nov 21, 2007 5.336 5.393 5.294 5.372 684,861 +0.02(+0.40%)
Nov 20, 2007 5.542 5.542 5.336 5.351 1,074,640 -0.08(-1.44%)
Nov 19, 2007 5.379 5.464 5.379 5.429 553,342 -0.02(-0.46%)
Nov 16, 2007 5.464 5.478 5.439 5.454 392,597 -0.03(-0.52%)
Nov 15, 2007 5.468 5.489 5.436 5.482 562,826 +0.01(+0.26%)
Nov 14, 2007 5.524 5.553 5.468 5.468 513,507 -0.06(-1.15%)
Nov 13, 2007 5.482 5.539 5.471 5.532 449,528 +0.05(+0.98%)
Nov 12, 2007 5.482 5.496 5.468 5.478 318,759 -0.00(-0.07%)
Nov 09, 2007 5.500 5.521 5.446 5.482 487,294 -0.03(-0.52%)
Nov 08, 2007 5.652 5.652 5.446 5.510 503,922 -0.01(-0.19%)
Nov 07, 2007 5.606 5.606 5.517 5.521 561,135 -0.09(-1.64%)
Nov 06, 2007 5.603 5.627 5.603 5.613 403,831 -0.01(-0.25%)
Nov 05, 2007 5.652 5.666 5.585 5.627 470,102 -0.04(-0.69%)
Nov 02, 2007 5.695 5.709 5.652 5.666 343,839 -0.04(-0.62%)
Nov 01, 2007 5.741 5.741 5.698 5.702 195,312 -0.05(-0.80%)
Oct 31, 2007 5.741 5.759 5.716 5.748 321,856 +0.01(+0.12%)
Oct 30, 2007 5.730 5.752 5.720 5.741 297,618 -0.01(-0.18%)
Oct 29, 2007 5.762 5.833 5.713 5.752 356,240 -0.01(-0.18%)
Oct 26, 2007 5.713 5.784 5.713 5.762 343,557 +0.05(+0.87%)
Oct 25, 2007 5.762 5.776 5.713 5.713 337,639 -0.07(-1.23%)
Oct 24, 2007 5.730 5.819 5.723 5.784 508,150 +0.04(+0.62%)
Oct 23, 2007 5.769 5.769 5.744 5.748 254,215 -0.00(-0.06%)
Oct 22, 2007 5.759 5.773 5.730 5.752 378,505 -0.07(-1.28%)
Oct 19, 2007 5.854 5.854 5.805 5.826 238,996 -0.03(-0.48%)
Oct 18, 2007 5.858 5.874 5.826 5.854 296,491 -0.02(-0.36%)
Oct 17, 2007 5.897 5.911 5.872 5.876 193,621 -0.01(-0.12%)
Oct 16, 2007 5.933 5.950 5.854 5.883 262,952 -0.05(-0.84%)
Oct 15, 2007 5.954 5.957 5.925 5.933 349,758 -0.00(-0.06%)
Oct 12, 2007 5.925 5.950 5.908 5.936 212,504 +0.02(+0.30%)
Oct 11, 2007 5.954 5.961 5.915 5.918 247,733 -0.03(-0.54%)
Oct 10, 2007 5.961 5.979 5.943 5.950 211,658 -0.02(-0.30%)
Oct 09, 2007 5.943 5.982 5.943 5.968 193,903 +0.02(+0.30%)
Oct 08, 2007 5.947 6.014 5.936 5.950 394,570 -0.00(-0.06%)
Oct 05, 2007 6.014 6.028 5.950 5.954 366,950 -0.06(-0.94%)
Oct 04, 2007 6.046 6.050 6.003 6.011 199,821 -0.04(-0.59%)
Oct 03, 2007 6.021 6.089 6.000 6.046 382,733 +0.02(+0.35%)
Oct 02, 2007 6.021 6.059 6.018 6.025 224,341 -0.01(-0.18%)
Oct 01, 2007 5.957 6.043 5.950 6.035 288,980 +0.07(+1.13%)
Sep 28, 2007 6.011 6.011 5.943 5.968 245,479 -0.02(-0.41%)
Sep 27, 2007 5.936 5.996 5.933 5.993 247,285 +0.05(+0.78%)
Sep 26, 2007 5.915 5.954 5.915 5.947 182,911 +0.01(+0.18%)
Sep 25, 2007 5.954 5.957 5.925 5.936 253,088 -0.03(-0.48%)
Sep 24, 2007 5.979 5.996 5.950 5.964 251,115 -0.00(-0.06%)
Sep 21, 2007 5.897 5.972 5.897 5.968 222,368 +0.06(+1.02%)
Sep 20, 2007 5.961 5.961 5.890 5.908 277,890 -0.04(-0.60%)
Sep 19, 2007 5.908 5.947 5.872 5.943 337,512 +0.05(+0.78%)
Sep 18, 2007 5.801 5.922 5.794 5.897 312,192 +0.09(+1.47%)
Sep 17, 2007 5.876 5.890 5.794 5.812 383,014 -0.06(-1.09%)
Sep 14, 2007 5.972 5.989 5.837 5.876 336,512 -0.12(-1.95%)
Sep 13, 2007 5.964 6.014 5.964 5.993 190,239 +0.00(+0.00%)
Sep 12, 2007 6.032 6.064 5.964 5.993 288,599 -0.04(-0.65%)
Sep 11, 2007 6.078 6.096 6.018 6.032 217,295 -0.05(-0.76%)
Sep 10, 2007 6.043 6.092 6.043 6.078 288,881 +0.04(+0.59%)
Sep 07, 2007 6.028 6.067 6.000 6.043 293,954 +0.00(+0.06%)
Sep 06, 2007 5.943 6.039 5.943 6.039 376,250 +0.10(+1.61%)
Sep 05, 2007 5.890 5.954 5.872 5.943 213,349 +0.04(+0.66%)
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.