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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2009 4.900 4.929 4.890 4.929 398,640 +0.05(+0.94%)
Nov 27, 2009 4.858 4.907 4.840 4.882 223,709 -0.05(-1.01%)
Nov 25, 2009 4.875 4.932 4.865 4.932 186,748 +0.07(+1.47%)
Nov 24, 2009 4.847 4.882 4.843 4.861 418,776 -0.00(-0.01%)
Nov 23, 2009 4.882 4.911 4.843 4.861 738,461 -0.05(-0.94%)
Nov 20, 2009 4.886 4.911 4.882 4.907 385,304 +0.03(+0.58%)
Nov 19, 2009 4.875 4.907 4.868 4.879 627,448 -0.01(-0.29%)
Nov 18, 2009 4.882 4.922 4.882 4.893 378,707 +0.03(+0.58%)
Nov 17, 2009 4.875 4.882 4.843 4.865 251,249 +0.01(+0.15%)
Nov 16, 2009 4.911 4.911 4.854 4.858 517,302 -0.06(-1.23%)
Nov 13, 2009 4.858 4.929 4.840 4.918 313,546 +0.04(+0.73%)
Nov 12, 2009 4.776 4.890 4.773 4.882 585,402 +0.11(+2.38%)
Nov 11, 2009 4.812 4.812 4.741 4.769 386,347 -0.01(-0.15%)
Nov 10, 2009 4.812 4.815 4.772 4.776 237,747 -0.01(-0.30%)
Nov 09, 2009 4.804 4.815 4.787 4.790 300,560 +0.02(+0.37%)
Nov 06, 2009 4.737 4.790 4.723 4.772 287,742 +0.04(+0.75%)
Nov 05, 2009 4.712 4.741 4.702 4.737 264,602 +0.04(+0.91%)
Nov 04, 2009 4.694 4.698 4.677 4.694 198,736 +0.04(+0.86%)
Nov 03, 2009 4.670 4.673 4.623 4.655 215,993 -0.02(-0.47%)
Nov 02, 2009 4.616 4.677 4.595 4.677 310,545 +0.07(+1.54%)
Oct 30, 2009 4.741 4.741 4.606 4.606 483,703 -0.08(-1.67%)
Oct 29, 2009 4.528 4.684 4.524 4.684 568,713 +0.11(+2.41%)
Oct 28, 2009 4.961 4.961 4.531 4.574 1,261,513 -0.35(-7.07%)
Oct 27, 2009 4.939 4.964 4.914 4.922 504,451 -0.05(-1.00%)
Oct 26, 2009 5.028 5.032 4.932 4.971 673,537 +0.05(+0.94%)
Oct 23, 2009 4.925 4.932 4.914 4.925 540,313 -0.01(-0.14%)
Oct 22, 2009 4.922 4.932 4.875 4.932 664,338 +0.03(+0.65%)
Oct 21, 2009 4.925 4.939 4.861 4.900 633,806 -0.02(-0.36%)
Oct 20, 2009 4.923 4.932 4.918 4.918 964,975 +0.07(+1.39%)
Oct 19, 2009 4.829 4.851 4.735 4.851 1,236,479 +0.15(+3.09%)
Oct 16, 2009 4.641 4.705 4.613 4.705 651,713 +0.07(+1.53%)
Oct 15, 2009 4.662 4.666 4.631 4.634 464,195 -0.05(-1.14%)
Oct 14, 2009 4.666 4.687 4.655 4.687 379,902 +0.02(+0.53%)
Oct 13, 2009 4.648 4.662 4.627 4.662 199,576 +0.01(+0.31%)
Oct 12, 2009 4.684 4.687 4.641 4.648 193,261 -0.03(-0.61%)
Oct 09, 2009 4.680 4.687 4.655 4.677 239,753 +0.00(+0.00%)
Oct 08, 2009 4.666 4.687 4.648 4.677 175,080 +0.02(+0.53%)
Oct 07, 2009 4.623 4.666 4.621 4.652 230,766 +0.02(+0.46%)
Oct 06, 2009 4.691 4.702 4.623 4.631 641,733 -0.03(-0.61%)
Oct 05, 2009 4.609 4.666 4.606 4.659 351,885 +0.05(+1.08%)
Oct 02, 2009 4.602 4.623 4.577 4.609 323,356 -0.00(-0.08%)
Oct 01, 2009 4.684 4.702 4.613 4.613 447,088 -0.08(-1.74%)
Sep 30, 2009 4.787 4.787 4.648 4.694 542,427 +0.01(+0.30%)
Sep 29, 2009 4.702 4.702 4.652 4.680 341,075 +0.00(+0.08%)
Sep 28, 2009 4.684 4.702 4.666 4.677 464,412 +0.01(+0.23%)
Sep 25, 2009 4.627 4.694 4.627 4.666 329,207 +0.02(+0.38%)
Sep 24, 2009 4.677 4.677 4.641 4.648 503,890 -0.01(-0.30%)
Sep 23, 2009 4.684 4.691 4.652 4.662 570,181 -0.00(-0.08%)
Sep 22, 2009 4.659 4.666 4.623 4.666 755,472 +0.04(+0.92%)
Sep 21, 2009 4.613 4.638 4.595 4.623 804,281 +0.01(+0.31%)
Sep 18, 2009 4.549 4.609 4.538 4.609 562,800 +0.06(+1.41%)
Sep 17, 2009 4.556 4.577 4.538 4.545 299,773 +0.04(+0.79%)
Sep 16, 2009 4.510 4.542 4.510 4.510 420,177 +0.01(+0.24%)
Sep 15, 2009 4.485 4.521 4.467 4.499 478,520 +0.05(+1.12%)
Sep 14, 2009 4.393 4.460 4.379 4.450 432,048 +0.07(+1.62%)
Sep 11, 2009 4.372 4.407 4.366 4.379 261,648 -0.00(-0.08%)
Sep 10, 2009 4.340 4.407 4.340 4.382 443,969 +0.04(+0.96%)
Sep 09, 2009 4.329 4.372 4.329 4.341 287,350 +0.03(+0.60%)
Sep 08, 2009 4.350 4.372 4.315 4.315 474,843 +0.01(+0.33%)
Sep 04, 2009 4.297 4.318 4.262 4.301 310,364 +0.03(+0.75%)
Sep 03, 2009 4.230 4.284 4.230 4.269 175,762 +0.04(+0.92%)
Sep 02, 2009 4.233 4.240 4.212 4.230 234,210 +0.00(+0.08%)
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.