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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.05 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:24 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 (%)
Mar 31, 2009 2.846 2.963 2.846 2.963 323,623 +0.11(+3.99%)
Mar 30, 2009 2.938 2.941 2.839 2.849 345,823 -0.14(-4.63%)
Mar 26, 2009 2.984 3.005 2.956 2.988 555,025 +0.02(+0.60%)
Mar 25, 2009 2.991 3.002 2.966 2.970 359,808 -0.02(-0.59%)
Mar 24, 2009 2.959 2.988 2.913 2.988 283,555 +0.04(+1.32%)
Mar 23, 2009 2.917 2.949 2.913 2.949 489,706 +0.08(+2.72%)
Mar 20, 2009 2.934 2.963 2.835 2.870 406,449 -0.06(-1.94%)
Mar 19, 2009 2.970 2.977 2.924 2.927 245,340 -0.04(-1.43%)
Mar 18, 2009 2.959 2.977 2.927 2.970 330,849 +0.01(+0.48%)
Mar 17, 2009 2.970 2.970 2.917 2.956 356,559 -0.01(-0.48%)
Mar 16, 2009 2.977 3.009 2.945 2.970 400,900 +0.01(+0.24%)
Mar 13, 2009 2.959 2.984 2.888 2.963 0 -0.02(-0.60%)
Mar 12, 2009 2.853 3.009 2.800 2.980 913,300 +0.17(+5.93%)
Mar 11, 2009 2.697 2.849 2.665 2.814 968,554 +0.18(+6.73%)
Mar 10, 2009 2.526 2.636 2.509 2.636 380,946 +0.13(+5.24%)
Mar 09, 2009 2.505 2.537 2.484 2.505 505,314 -0.04(-1.40%)
Mar 06, 2009 2.665 2.665 2.526 2.540 0 -0.14(-5.17%)
Mar 05, 2009 2.757 2.757 2.675 2.679 590,088 -0.08(-2.83%)
Mar 04, 2009 2.757 2.782 2.719 2.757 965,654 -0.06(-2.26%)
Mar 02, 2009 3.027 3.030 2.771 2.821 1,451,167 -0.19(-6.25%)
Feb 27, 2009 3.140 3.140 2.909 3.009 0 +0.12(+4.05%)
Feb 26, 2009 2.867 2.917 2.867 2.892 450,511 +0.01(+0.25%)
Feb 25, 2009 2.870 2.920 2.870 2.885 430,543 +0.00(+0.12%)
Feb 24, 2009 2.821 2.909 2.760 2.881 670,160 +0.10(+3.44%)
Feb 23, 2009 2.817 2.835 2.785 2.785 497,944 -0.04(-1.38%)
Feb 20, 2009 2.892 2.892 2.785 2.824 635,796 -0.09(-3.16%)
Feb 19, 2009 2.959 2.980 2.902 2.917 585,649 -0.02(-0.60%)
Feb 18, 2009 2.991 3.023 2.839 2.934 803,967 -0.07(-2.48%)
Feb 17, 2009 3.112 3.112 2.991 3.009 1,017,258 -0.15(-4.61%)
Feb 13, 2009 3.158 3.186 3.147 3.154 471,694 -0.02(-0.67%)
Feb 12, 2009 3.208 3.211 3.147 3.176 744,545 -0.07(-2.19%)
Feb 11, 2009 3.215 3.268 3.215 3.247 415,876 +0.00(+0.00%)
Feb 10, 2009 3.282 3.293 3.247 3.247 345,747 -0.05(-1.40%)
Feb 09, 2009 3.296 3.303 3.240 3.293 334,048 -0.00(-0.11%)
Feb 06, 2009 3.229 3.300 3.222 3.296 440,971 +0.09(+2.65%)
Feb 05, 2009 3.229 3.247 3.193 3.211 502,958 -0.04(-1.20%)
Feb 04, 2009 3.328 3.335 3.229 3.250 218,450 -0.04(-1.19%)
Feb 03, 2009 3.183 3.296 3.158 3.289 518,972 +0.11(+3.58%)
Feb 02, 2009 3.225 3.225 3.140 3.176 434,492 +0.02(+0.56%)
Jan 30, 2009 3.115 3.158 3.076 3.158 0 +0.08(+2.65%)
Jan 29, 2009 3.059 3.161 3.059 3.076 394,666 +0.01(+0.35%)
Jan 28, 2009 3.062 3.108 3.062 3.066 767,887 +0.03(+0.93%)
Jan 27, 2009 3.137 3.137 3.002 3.037 798,373 +0.02(+0.82%)
Jan 26, 2009 2.988 3.041 2.988 3.012 493,990 +0.01(+0.35%)
Jan 23, 2009 2.949 3.009 2.949 3.002 560,092 +0.03(+0.95%)
Jan 22, 2009 2.924 3.002 2.924 2.973 228,303 +0.02(+0.60%)
Jan 21, 2009 2.970 3.044 2.949 2.956 198,491 -0.02(-0.83%)
Jan 20, 2009 3.027 3.027 2.980 2.980 365,349 -0.04(-1.18%)
Jan 16, 2009 2.963 3.027 2.956 3.016 192,564 +0.08(+2.66%)
Jan 15, 2009 2.949 3.012 2.913 2.938 417,055 -0.04(-1.43%)
Jan 14, 2009 3.019 3.030 2.931 2.980 349,521 -0.08(-2.67%)
Jan 13, 2009 3.055 3.112 3.034 3.062 203,057 -0.02(-0.69%)
Jan 12, 2009 3.122 3.144 3.083 3.083 351,325 -0.04(-1.36%)
Jan 09, 2009 3.176 3.183 3.087 3.126 381,972 -0.02(-0.79%)
Jan 08, 2009 3.105 3.158 3.073 3.151 410,705 +0.01(+0.23%)
Jan 07, 2009 3.090 3.197 3.090 3.144 641,898 -0.04(-1.12%)
Jan 06, 2009 3.122 3.190 3.098 3.179 905,947 +0.08(+2.63%)
Jan 05, 2009 2.917 3.122 2.917 3.098 827,360 +0.14(+4.80%)
Jan 02, 2009 2.768 2.956 2.768 2.956 0 +0.19(+6.79%)
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.