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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 4.784 4.784 4.648 4.648 479,302 -0.08(-1.67%)
Oct 29, 2009 4.569 4.727 4.566 4.727 563,538 +0.11(+2.41%)
Oct 28, 2009 5.006 5.006 4.573 4.616 1,250,035 -0.35(-7.07%)
Oct 27, 2009 4.985 5.010 4.960 4.967 499,861 -0.05(-1.00%)
Oct 26, 2009 5.074 5.078 4.977 5.017 667,409 +0.05(+0.94%)
Oct 23, 2009 4.970 4.977 4.960 4.970 535,397 -0.01(-0.14%)
Oct 22, 2009 4.967 4.977 4.920 4.977 658,294 +0.03(+0.65%)
Oct 21, 2009 4.970 4.985 4.906 4.945 628,039 -0.02(-0.36%)
Oct 20, 2009 4.968 4.977 4.963 4.963 956,195 +0.07(+1.39%)
Oct 19, 2009 4.874 4.895 4.779 4.895 1,225,228 +0.15(+3.09%)
Oct 16, 2009 4.684 4.748 4.655 4.748 645,783 +0.07(+1.53%)
Oct 15, 2009 4.705 4.709 4.673 4.677 459,972 -0.05(-1.14%)
Oct 14, 2009 4.709 4.730 4.698 4.730 376,445 +0.03(+0.53%)
Oct 13, 2009 4.691 4.705 4.669 4.705 197,760 +0.01(+0.31%)
Oct 12, 2009 4.727 4.730 4.684 4.691 191,502 -0.03(-0.61%)
Oct 09, 2009 4.723 4.730 4.698 4.720 237,572 +0.00(+0.00%)
Oct 08, 2009 4.709 4.730 4.691 4.720 173,487 +0.03(+0.53%)
Oct 07, 2009 4.666 4.709 4.663 4.695 228,666 +0.02(+0.46%)
Oct 06, 2009 4.734 4.745 4.666 4.673 635,894 -0.03(-0.61%)
Oct 05, 2009 4.652 4.709 4.648 4.702 348,684 +0.05(+1.08%)
Oct 02, 2009 4.644 4.666 4.619 4.652 320,414 -0.00(-0.08%)
Oct 01, 2009 4.727 4.745 4.655 4.655 443,021 -0.08(-1.74%)
Sep 30, 2009 4.831 4.831 4.691 4.738 537,492 +0.01(+0.30%)
Sep 29, 2009 4.745 4.745 4.695 4.723 337,971 +0.00(+0.08%)
Sep 28, 2009 4.727 4.745 4.709 4.720 460,187 +0.01(+0.23%)
Sep 25, 2009 4.669 4.738 4.669 4.709 326,212 +0.02(+0.38%)
Sep 24, 2009 4.720 4.720 4.684 4.691 499,306 -0.01(-0.30%)
Sep 23, 2009 4.727 4.734 4.695 4.705 564,993 -0.00(-0.08%)
Sep 22, 2009 4.702 4.709 4.666 4.709 748,598 +0.04(+0.92%)
Sep 21, 2009 4.655 4.680 4.637 4.666 796,963 +0.01(+0.31%)
Sep 18, 2009 4.591 4.652 4.580 4.652 557,679 +0.06(+1.41%)
Sep 17, 2009 4.598 4.619 4.580 4.587 297,046 +0.04(+0.79%)
Sep 16, 2009 4.551 4.584 4.551 4.551 416,354 +0.01(+0.24%)
Sep 15, 2009 4.526 4.562 4.508 4.541 474,167 +0.05(+1.12%)
Sep 14, 2009 4.433 4.501 4.419 4.490 428,117 +0.07(+1.62%)
Sep 11, 2009 4.412 4.447 4.406 4.419 259,267 -0.00(-0.08%)
Sep 10, 2009 4.379 4.447 4.379 4.422 439,929 +0.04(+0.96%)
Sep 09, 2009 4.369 4.412 4.369 4.380 284,736 +0.03(+0.60%)
Sep 08, 2009 4.390 4.412 4.354 4.354 470,522 +0.01(+0.33%)
Sep 04, 2009 4.336 4.358 4.301 4.340 307,540 +0.03(+0.75%)
Sep 03, 2009 4.268 4.323 4.268 4.308 174,163 +0.04(+0.92%)
Sep 02, 2009 4.272 4.279 4.251 4.268 232,079 +0.00(+0.08%)
Sep 01, 2009 4.311 4.319 4.257 4.265 315,128 -0.05(-1.24%)
Aug 31, 2009 4.333 4.340 4.286 4.319 300,805 -0.00(-0.08%)
Aug 28, 2009 4.272 4.324 4.272 4.322 277,338 +0.05(+1.17%)
Aug 27, 2009 4.293 4.315 4.240 4.272 370,879 -0.01(-0.17%)
Aug 26, 2009 4.243 4.293 4.240 4.279 245,550 +0.01(+0.34%)
Aug 25, 2009 4.254 4.265 4.229 4.265 487,160 +0.06(+1.36%)
Aug 24, 2009 4.204 4.247 4.200 4.208 330,440 +0.03(+0.60%)
Aug 21, 2009 4.197 4.208 4.150 4.182 257,787 +0.04(+0.86%)
Aug 20, 2009 4.193 4.215 4.140 4.147 167,799 -0.06(-1.45%)
Aug 19, 2009 4.251 4.279 4.197 4.208 345,481 -0.07(-1.59%)
Aug 18, 2009 4.222 4.282 4.218 4.276 283,116 +0.07(+1.62%)
Aug 17, 2009 4.319 4.326 4.197 4.208 359,678 -0.16(-3.77%)
Aug 14, 2009 4.336 4.387 4.336 4.372 300,335 +0.02(+0.49%)
Aug 13, 2009 4.347 4.351 4.276 4.351 401,132 +0.06(+1.33%)
Aug 12, 2009 4.218 4.303 4.218 4.293 529,499 +0.06(+1.44%)
Aug 11, 2009 4.412 4.412 4.229 4.233 1,053,377 -0.17(-3.78%)
Aug 10, 2009 4.397 4.412 4.333 4.399 766,100 +0.02(+0.52%)
Aug 07, 2009 4.333 4.419 4.333 4.376 544,629 +0.06(+1.33%)
Aug 06, 2009 4.490 4.490 4.308 4.319 494,815 -0.09(-1.95%)
Aug 05, 2009 4.412 4.458 4.376 4.404 518,203 +0.01(+0.33%)
Aug 04, 2009 4.401 4.440 4.376 4.390 749,263 +0.03(+0.57%)
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.