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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

12.60 -0.05 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 4.885 4.951 4.885 4.915 387,755 +0.04(+0.80%)
Aug 30, 2007 4.912 4.978 4.876 4.876 464,972 -0.08(-1.69%)
Aug 29, 2007 4.960 5.017 4.936 4.960 279,451 -0.00(-0.06%)
Aug 28, 2007 5.032 5.032 4.954 4.963 257,055 -0.06(-1.25%)
Aug 27, 2007 5.026 5.056 5.020 5.026 230,313 -0.02(-0.41%)
Aug 24, 2007 5.035 5.101 5.023 5.047 255,384 -0.01(-0.19%)
Aug 23, 2007 5.107 5.122 4.981 5.056 514,779 +0.01(+0.19%)
Aug 22, 2007 5.005 5.056 4.978 5.047 435,891 +0.00(+0.00%)
Aug 21, 2007 4.981 5.047 4.972 5.047 467,981 +0.04(+0.72%)
Aug 20, 2007 4.933 5.026 4.930 5.011 441,239 +0.08(+1.64%)
Aug 17, 2007 4.795 4.936 4.749 4.930 805,262 +0.24(+5.10%)
Aug 16, 2007 4.520 4.706 4.269 4.691 1,736,879 +0.02(+0.40%)
Aug 15, 2007 4.772 4.787 4.637 4.672 1,489,517 -0.22(-4.48%)
Aug 14, 2007 5.056 5.056 4.879 4.891 615,395 -0.15(-2.97%)
Aug 13, 2007 5.071 5.131 5.017 5.041 310,873 -0.02(-0.35%)
Aug 10, 2007 4.996 5.074 4.996 5.059 341,292 -0.04(-0.70%)
Aug 09, 2007 5.146 5.205 5.053 5.095 476,338 -0.14(-2.63%)
Aug 08, 2007 5.041 5.250 5.035 5.232 361,348 +0.19(+3.80%)
Aug 07, 2007 4.939 5.086 4.939 5.041 587,650 +0.02(+0.42%)
Aug 06, 2007 5.086 5.095 4.981 5.020 599,350 -0.11(-2.16%)
Aug 03, 2007 5.160 5.193 5.131 5.131 380,401 -0.06(-1.21%)
Aug 02, 2007 5.095 5.205 5.095 5.193 281,123 +0.04(+0.75%)
Aug 01, 2007 5.146 5.187 5.089 5.154 523,470 -0.05(-1.03%)
Jul 31, 2007 5.140 5.247 5.138 5.208 584,642 +0.07(+1.28%)
Jul 30, 2007 5.098 5.172 5.029 5.143 690,940 +0.02(+0.41%)
Jul 27, 2007 5.098 5.157 5.025 5.122 662,862 -0.00(-0.06%)
Jul 26, 2007 4.999 5.125 4.915 5.125 1,049,949 -0.01(-0.17%)
Jul 25, 2007 5.247 5.248 5.062 5.134 1,197,029 -0.12(-2.22%)
Jul 24, 2007 5.286 5.307 5.238 5.250 507,759 -0.06(-1.07%)
Jul 23, 2007 5.286 5.316 5.286 5.307 323,241 +0.01(+0.23%)
Jul 20, 2007 5.301 5.331 5.262 5.295 738,741 -0.07(-1.23%)
Jul 19, 2007 5.313 5.379 5.301 5.361 763,812 +0.01(+0.22%)
Jul 18, 2007 5.451 5.472 5.277 5.349 1,403,609 -0.13(-2.45%)
Jul 17, 2007 5.513 5.534 5.442 5.484 842,032 -0.04(-0.76%)
Jul 16, 2007 5.510 5.552 5.504 5.525 252,709 +0.00(+0.01%)
Jul 13, 2007 5.558 5.576 5.513 5.525 327,586 -0.05(-0.82%)
Jul 12, 2007 5.594 5.621 5.555 5.570 333,603 -0.03(-0.48%)
Jul 11, 2007 5.615 5.657 5.594 5.597 361,682 -0.04(-0.69%)
Jul 10, 2007 5.762 5.783 5.624 5.636 559,571 -0.11(-1.98%)
Jul 09, 2007 5.744 5.762 5.741 5.750 177,832 +0.01(+0.10%)
Jul 06, 2007 5.747 5.762 5.744 5.744 142,400 -0.01(-0.21%)
Jul 05, 2007 5.738 5.768 5.732 5.756 201,900 +0.01(+0.26%)
Jul 03, 2007 5.693 5.741 5.693 5.741 142,400 +0.05(+0.84%)
Jul 02, 2007 5.642 5.693 5.642 5.693 235,327 +0.04(+0.79%)
Jun 29, 2007 5.627 5.663 5.618 5.648 318,227 +0.04(+0.64%)
Jun 28, 2007 5.573 5.627 5.567 5.612 443,245 +0.04(+0.75%)
Jun 27, 2007 5.651 5.603 5.510 5.570 690,940 -0.08(-1.43%)
Jun 26, 2007 5.863 5.863 5.585 5.651 591,327 -0.21(-3.57%)
Jun 25, 2007 5.881 5.881 5.840 5.860 269,089 -0.02(-0.36%)
Jun 22, 2007 5.872 5.902 5.831 5.881 327,252 +0.02(+0.41%)
Jun 21, 2007 5.855 5.878 5.825 5.857 175,827 -0.01(-0.20%)
Jun 20, 2007 5.852 5.893 5.849 5.869 237,667 -0.02(-0.30%)
Jun 19, 2007 5.846 5.899 5.846 5.887 249,367 +0.03(+0.56%)
Jun 18, 2007 5.840 5.869 5.837 5.855 291,151 -0.01(-0.10%)
Jun 15, 2007 5.816 5.863 5.816 5.860 342,294 +0.01(+0.20%)
Jun 14, 2007 5.843 5.881 5.843 5.849 282,460 +0.01(+0.15%)
Jun 13, 2007 5.819 5.849 5.810 5.840 242,013 +0.04(+0.77%)
Jun 12, 2007 5.789 5.819 5.783 5.795 403,801 +0.03(+0.47%)
Jun 11, 2007 5.726 5.768 5.714 5.768 238,001 +0.04(+0.73%)
Jun 08, 2007 5.681 5.759 5.675 5.726 232,319 +0.00(+0.05%)
Jun 07, 2007 5.795 5.804 5.723 5.723 311,541 -0.07(-1.14%)
Jun 06, 2007 5.804 5.807 5.789 5.789 273,769 -0.01(-0.21%)
Jun 05, 2007 5.807 5.813 5.789 5.801 349,983 -0.00(-0.05%)
Jun 04, 2007 5.804 5.822 5.804 5.804 153,765 -0.01(-0.26%)
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.