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, 2011 5.658 5.702 5.622 5.694 406,046 +0.10(+1.72%)
Nov 29, 2011 5.557 5.597 5.549 5.597 252,055 +0.02(+0.43%)
Nov 28, 2011 5.561 5.601 5.545 5.573 319,138 +0.06(+1.02%)
Nov 25, 2011 5.489 5.533 5.489 5.517 153,852 +0.03(+0.51%)
Nov 23, 2011 5.557 5.573 5.473 5.489 394,223 -0.10(-1.79%)
Nov 22, 2011 5.557 5.605 5.557 5.589 248,167 +0.06(+1.09%)
Nov 21, 2011 5.589 5.597 5.529 5.529 310,423 -0.06(-1.05%)
Nov 18, 2011 5.620 5.624 5.576 5.588 319,636 +0.02(+0.36%)
Nov 17, 2011 5.652 5.691 5.564 5.568 336,518 -0.06(-0.99%)
Nov 16, 2011 5.684 5.695 5.624 5.624 366,963 -0.09(-1.61%)
Nov 15, 2011 5.755 5.791 5.703 5.715 292,824 -0.07(-1.17%)
Nov 14, 2011 5.803 5.803 5.744 5.783 327,792 +0.00(+0.00%)
Nov 11, 2011 5.795 5.815 5.767 5.783 239,758 +0.08(+1.33%)
Nov 10, 2011 5.711 5.735 5.695 5.707 291,432 +0.06(+1.06%)
Nov 09, 2011 5.680 5.739 5.628 5.648 515,214 -0.11(-1.94%)
Nov 08, 2011 5.684 5.763 5.652 5.759 305,831 +0.09(+1.55%)
Nov 07, 2011 5.695 5.711 5.624 5.672 221,593 -0.03(-0.49%)
Nov 04, 2011 5.676 5.735 5.660 5.699 268,722 -0.05(-0.83%)
Nov 03, 2011 5.707 5.759 5.644 5.747 260,498 +0.06(+1.12%)
Nov 02, 2011 5.699 5.735 5.671 5.684 217,699 +0.00(+0.00%)
Nov 01, 2011 5.636 5.763 5.636 5.684 245,918 -0.12(-2.06%)
Oct 31, 2011 5.839 5.839 5.747 5.803 194,452 -0.01(-0.21%)
Oct 28, 2011 5.775 5.831 5.771 5.815 244,885 +0.06(+1.11%)
Oct 27, 2011 5.668 5.787 5.664 5.751 530,032 +0.12(+2.20%)
Oct 26, 2011 5.560 5.656 5.552 5.628 403,356 +0.08(+1.44%)
Oct 25, 2011 5.604 5.632 5.544 5.548 253,470 -0.09(-1.56%)
Oct 24, 2011 5.644 5.660 5.604 5.636 450,881 -0.02(-0.28%)
Oct 21, 2011 5.632 5.684 5.624 5.652 353,421 +0.04(+0.78%)
Oct 20, 2011 5.656 5.668 5.604 5.608 316,763 -0.06(-1.10%)
Oct 19, 2011 5.599 5.682 5.579 5.670 664,030 +0.07(+1.20%)
Oct 18, 2011 5.496 5.611 5.496 5.603 284,842 +0.11(+2.02%)
Oct 17, 2011 5.492 5.543 5.476 5.492 256,934 -0.06(-1.00%)
Oct 14, 2011 5.559 5.607 5.540 5.547 177,621 +0.01(+0.14%)
Oct 13, 2011 5.480 5.540 5.432 5.540 422,897 -0.02(-0.29%)
Oct 12, 2011 5.492 5.559 5.454 5.555 481,206 +0.06(+1.16%)
Oct 11, 2011 5.428 5.500 5.428 5.492 236,346 +0.04(+0.80%)
Oct 10, 2011 5.417 5.460 5.393 5.448 349,442 +0.07(+1.33%)
Oct 07, 2011 5.472 5.492 5.361 5.377 306,121 -0.10(-1.74%)
Oct 06, 2011 5.438 5.480 5.438 5.472 188,480 +0.08(+1.47%)
Oct 05, 2011 5.313 5.452 5.313 5.393 321,633 +0.07(+1.27%)
Oct 04, 2011 5.448 5.452 5.278 5.325 603,908 -0.13(-2.33%)
Oct 03, 2011 5.571 5.635 5.452 5.452 276,217 -0.18(-3.24%)
Sep 30, 2011 5.532 5.647 5.472 5.635 1,171,925 +0.13(+2.30%)
Sep 29, 2011 5.413 5.508 5.413 5.508 278,363 +0.10(+1.83%)
Sep 28, 2011 5.559 5.559 5.409 5.409 329,244 -0.12(-2.15%)
Sep 27, 2011 5.436 5.551 5.436 5.528 374,918 +0.12(+2.20%)
Sep 26, 2011 5.373 5.428 5.317 5.409 303,451 +0.04(+0.81%)
Sep 23, 2011 5.333 5.377 5.298 5.365 384,544 -0.02(-0.44%)
Sep 22, 2011 5.432 5.440 5.353 5.389 465,805 -0.09(-1.66%)
Sep 21, 2011 5.575 5.575 5.480 5.480 257,002 -0.07(-1.20%)
Sep 20, 2011 5.495 5.551 5.495 5.547 229,038 +0.04(+0.79%)
Sep 19, 2011 5.464 5.539 5.464 5.503 192,497 -0.04(-0.64%)
Sep 16, 2011 5.488 5.543 5.480 5.539 256,343 +0.04(+0.72%)
Sep 15, 2011 5.484 5.535 5.472 5.499 341,146 +0.01(+0.14%)
Sep 14, 2011 5.558 5.558 5.480 5.491 370,556 -0.07(-1.21%)
Sep 13, 2011 5.543 5.578 5.519 5.558 218,795 +0.01(+0.14%)
Sep 12, 2011 5.519 5.562 5.519 5.551 166,349 -0.02(-0.36%)
Sep 09, 2011 5.574 5.586 5.555 5.571 205,310 -0.03(-0.56%)
Sep 08, 2011 5.598 5.649 5.590 5.602 231,171 -0.00(-0.07%)
Sep 07, 2011 5.622 5.622 5.566 5.606 174,368 +0.05(+0.90%)
Sep 06, 2011 5.527 5.562 5.424 5.556 198,200 -0.05(-0.96%)
Sep 02, 2011 5.582 5.618 5.555 5.610 275,467 -0.03(-0.49%)
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.