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 (%)
Feb 26, 2010 5.224 5.224 5.174 5.195 628,065 -0.02(-0.41%)
Feb 25, 2010 5.177 5.220 5.174 5.217 327,408 -0.01(-0.14%)
Feb 24, 2010 5.188 5.249 5.174 5.224 453,325 +0.05(+1.04%)
Feb 23, 2010 5.185 5.185 5.127 5.170 670,578 -0.01(-0.28%)
Feb 22, 2010 5.174 5.188 5.156 5.185 879,423 +0.01(+0.28%)
Feb 19, 2010 5.106 5.206 5.088 5.170 917,302 +0.00(+0.00%)
Feb 18, 2010 5.374 5.374 5.110 5.170 2,233,897 -0.16(-3.01%)
Feb 17, 2010 5.520 5.520 5.320 5.331 1,333,636 -0.16(-2.89%)
Feb 16, 2010 5.660 5.660 5.486 5.489 812,133 -0.12(-2.21%)
Feb 12, 2010 5.628 5.613 5.613 5.613 316,488 -0.03(-0.50%)
Feb 11, 2010 5.660 5.691 5.631 5.642 558,136 -0.02(-0.31%)
Feb 10, 2010 5.663 5.663 5.628 5.660 495,889 +0.03(+0.61%)
Feb 09, 2010 5.667 5.695 5.610 5.625 499,860 -0.01(-0.17%)
Feb 08, 2010 5.596 5.674 5.578 5.635 442,128 +0.05(+0.89%)
Feb 05, 2010 5.677 5.699 5.482 5.585 1,415,502 -0.10(-1.81%)
Feb 04, 2010 5.738 5.766 5.688 5.688 585,402 -0.06(-1.11%)
Feb 03, 2010 5.667 5.755 5.667 5.752 355,707 +0.05(+0.81%)
Feb 02, 2010 5.660 5.713 5.638 5.706 354,303 +0.06(+1.07%)
Feb 01, 2010 5.706 5.706 5.610 5.645 487,902 +0.01(+0.19%)
Jan 29, 2010 5.755 5.755 5.603 5.635 904,816 -0.12(-2.16%)
Jan 28, 2010 5.762 5.766 5.695 5.759 570,412 +0.03(+0.49%)
Jan 27, 2010 5.745 5.762 5.677 5.731 727,884 -0.01(-0.19%)
Jan 26, 2010 5.745 5.773 5.706 5.741 840,997 +0.02(+0.37%)
Jan 25, 2010 5.642 5.742 5.624 5.720 672,168 +0.12(+2.09%)
Jan 22, 2010 5.567 5.621 5.542 5.603 512,610 +0.06(+1.15%)
Jan 21, 2010 5.553 5.581 5.500 5.539 641,519 +0.00(+0.06%)
Jan 20, 2010 5.468 5.539 5.432 5.535 397,727 +0.07(+1.36%)
Jan 19, 2010 5.425 5.468 5.393 5.461 496,898 +0.05(+0.85%)
Jan 15, 2010 5.404 5.415 5.415 5.415 339,598 -0.01(-0.13%)
Jan 14, 2010 5.408 5.422 5.386 5.422 344,172 +0.03(+0.53%)
Jan 13, 2010 5.330 5.393 5.330 5.393 376,041 +0.05(+1.00%)
Jan 12, 2010 5.308 5.365 5.301 5.340 754,576 +0.04(+0.74%)
Jan 11, 2010 5.291 5.326 5.287 5.301 224,518 +0.04(+0.67%)
Jan 08, 2010 5.244 5.290 5.241 5.266 277,441 +0.03(+0.59%)
Jan 07, 2010 5.220 5.237 5.212 5.235 160,808 +0.03(+0.57%)
Jan 06, 2010 5.205 5.230 5.191 5.205 319,670 +0.01(+0.14%)
Jan 05, 2010 5.145 5.212 5.145 5.198 443,901 +0.02(+0.48%)
Jan 04, 2010 5.230 5.234 5.152 5.173 520,509 +0.00(+0.00%)
Dec 31, 2009 5.252 5.173 5.173 5.173 443,873 -0.06(-1.22%)
Dec 30, 2009 5.291 5.308 5.234 5.237 468,563 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,253 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.298 5.312 586,003 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,777 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,425 -0.00(-0.07%)
Dec 22, 2009 5.291 5.319 5.252 5.291 481,722 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,305 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,325 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,430 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,565 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.149 439,240 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,685 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,386 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.078 483,934 +0.02(+0.42%)
Dec 09, 2009 5.053 5.078 5.035 5.056 366,473 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.029 5.067 735,172 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 435,982 +0.01(+0.21%)
Dec 04, 2009 5.046 5.110 5.046 5.110 484,735 +0.09(+1.69%)
Dec 03, 2009 5.007 5.028 5.003 5.024 208,826 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,260 +0.04(+0.78%)
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.