Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.10 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.561 6.588 6.518 6.557 195,822 -0.01(-0.12%)
Apr 28, 2011 6.565 6.580 6.528 6.565 195,827 -0.03(-0.47%)
Apr 27, 2011 6.615 6.623 6.506 6.596 362,164 -0.05(-0.70%)
Apr 26, 2011 6.627 6.650 6.572 6.643 309,853 +0.00(+0.00%)
Apr 25, 2011 6.702 6.705 6.611 6.643 447,035 -0.06(-0.87%)
Apr 21, 2011 6.666 6.711 6.643 6.701 389,270 +0.07(+1.06%)
Apr 20, 2011 6.701 6.756 6.592 6.631 310,821 -0.07(-1.05%)
Apr 19, 2011 6.413 6.744 6.393 6.701 1,187,212 +0.31(+4.84%)
Apr 18, 2011 6.326 6.396 6.287 6.392 201,334 +0.05(+0.73%)
Apr 15, 2011 6.353 6.376 6.314 6.345 364,494 -0.02(-0.24%)
Apr 14, 2011 6.322 6.365 6.319 6.361 199,095 +0.04(+0.61%)
Apr 13, 2011 6.303 6.341 6.294 6.322 182,617 +0.01(+0.12%)
Apr 12, 2011 6.306 6.349 6.275 6.315 232,118 -0.03(-0.42%)
Apr 11, 2011 6.337 6.345 6.322 6.341 155,703 +0.02(+0.31%)
Apr 08, 2011 6.341 6.353 6.287 6.322 197,691 -0.02(-0.31%)
Apr 07, 2011 6.283 6.349 6.279 6.341 101,184 +0.03(+0.49%)
Apr 06, 2011 6.376 6.377 6.310 6.310 241,632 -0.07(-1.15%)
Apr 05, 2011 6.279 6.384 6.260 6.384 285,649 +0.08(+1.29%)
Apr 04, 2011 6.361 6.361 6.240 6.303 370,391 -0.06(-0.91%)
Apr 01, 2011 6.415 6.415 6.341 6.361 205,818 -0.02(-0.24%)
Mar 31, 2011 6.396 6.419 6.345 6.376 235,951 -0.02(-0.30%)
Mar 30, 2011 6.330 6.403 6.312 6.396 263,213 +0.05(+0.74%)
Mar 29, 2011 6.264 6.357 6.260 6.349 187,098 +0.07(+1.04%)
Mar 28, 2011 6.361 6.427 6.275 6.283 360,662 -0.09(-1.46%)
Mar 25, 2011 6.458 6.458 6.372 6.376 299,301 -0.09(-1.32%)
Mar 24, 2011 6.434 6.461 6.396 6.461 328,106 +0.05(+0.73%)
Mar 23, 2011 6.396 6.438 6.376 6.415 167,813 -0.00(-0.06%)
Mar 22, 2011 6.384 6.442 6.365 6.419 234,053 +0.03(+0.46%)
Mar 21, 2011 6.439 6.443 6.362 6.389 220,274 -0.02(-0.36%)
Mar 18, 2011 6.474 6.478 6.409 6.412 268,498 -0.07(-1.01%)
Mar 17, 2011 6.528 6.540 6.447 6.478 191,679 -0.02(-0.30%)
Mar 16, 2011 6.528 6.547 6.385 6.497 265,305 -0.02(-0.31%)
Mar 15, 2011 6.459 6.535 6.459 6.517 312,777 -0.02(-0.28%)
Mar 14, 2011 6.528 6.671 6.501 6.536 238,160 -0.02(-0.24%)
Mar 11, 2011 6.459 6.563 6.428 6.551 304,395 +0.05(+0.71%)
Mar 10, 2011 6.451 6.520 6.416 6.505 353,350 -0.02(-0.35%)
Mar 09, 2011 6.505 6.551 6.455 6.528 502,135 -0.02(-0.24%)
Mar 08, 2011 6.517 6.605 6.486 6.544 730,905 -0.03(-0.41%)
Mar 07, 2011 6.621 6.655 6.571 6.571 287,730 -0.07(-1.05%)
Mar 04, 2011 6.636 6.667 6.528 6.640 701,999 -0.04(-0.58%)
Mar 03, 2011 6.856 6.875 6.675 6.679 1,020,967 -0.21(-3.08%)
Mar 02, 2011 7.060 7.102 6.875 6.891 642,409 -0.20(-2.77%)
Mar 01, 2011 7.018 7.087 6.999 7.087 353,633 +0.06(+0.82%)
Feb 28, 2011 7.010 7.045 6.979 7.029 330,791 +0.01(+0.16%)
Feb 25, 2011 6.979 7.037 6.941 7.018 391,623 +0.01(+0.11%)
Feb 24, 2011 6.852 7.018 6.849 7.010 352,277 +0.13(+1.85%)
Feb 23, 2011 6.767 6.995 6.767 6.883 503,492 +0.07(+1.08%)
Feb 22, 2011 6.875 6.875 6.787 6.810 470,473 -0.08(-1.18%)
Feb 18, 2011 6.821 6.979 6.771 6.891 603,067 +0.08(+1.25%)
Feb 17, 2011 6.740 6.806 6.733 6.806 307,108 +0.05(+0.68%)
Feb 16, 2011 6.756 6.787 6.702 6.760 282,445 +0.04(+0.61%)
Feb 15, 2011 6.719 6.753 6.699 6.719 361,936 -0.00(-0.06%)
Feb 14, 2011 6.730 6.738 6.696 6.722 302,267 +0.01(+0.17%)
Feb 11, 2011 6.650 6.715 6.630 6.711 316,025 +0.09(+1.33%)
Feb 10, 2011 6.588 6.669 6.565 6.623 363,408 +0.06(+0.94%)
Feb 09, 2011 6.588 6.594 6.523 6.561 335,853 -0.04(-0.58%)
Feb 08, 2011 6.607 6.627 6.554 6.600 281,623 -0.04(-0.58%)
Feb 07, 2011 6.665 6.669 6.604 6.638 284,300 -0.02(-0.35%)
Feb 04, 2011 6.611 6.709 6.527 6.661 285,546 +0.05(+0.75%)
Feb 03, 2011 6.600 6.619 6.481 6.611 383,945 +0.03(+0.53%)
Feb 02, 2011 6.500 6.581 6.492 6.577 412,503 +0.05(+0.82%)
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.