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 (%)
Jan 29, 2010 5.808 5.808 5.654 5.686 896,584 -0.13(-2.16%)
Jan 28, 2010 5.815 5.819 5.747 5.812 565,222 +0.03(+0.49%)
Jan 27, 2010 5.797 5.815 5.729 5.783 721,262 -0.01(-0.19%)
Jan 26, 2010 5.797 5.826 5.758 5.794 833,345 +0.02(+0.37%)
Jan 25, 2010 5.694 5.795 5.676 5.772 666,052 +0.12(+2.09%)
Jan 22, 2010 5.618 5.672 5.593 5.654 507,946 +0.06(+1.15%)
Jan 21, 2010 5.604 5.633 5.550 5.590 635,682 +0.00(+0.06%)
Jan 20, 2010 5.518 5.590 5.482 5.586 394,108 +0.08(+1.36%)
Jan 19, 2010 5.475 5.518 5.443 5.511 492,377 +0.05(+0.85%)
Jan 15, 2010 5.454 5.464 5.464 5.464 336,508 -0.01(-0.13%)
Jan 14, 2010 5.457 5.472 5.436 5.472 341,040 +0.03(+0.53%)
Jan 13, 2010 5.378 5.443 5.378 5.443 372,619 +0.05(+1.00%)
Jan 12, 2010 5.357 5.414 5.350 5.389 747,710 +0.04(+0.74%)
Jan 11, 2010 5.339 5.375 5.336 5.350 222,475 +0.04(+0.67%)
Jan 08, 2010 5.293 5.339 5.289 5.314 274,917 +0.03(+0.59%)
Jan 07, 2010 5.267 5.285 5.260 5.283 159,345 +0.03(+0.57%)
Jan 06, 2010 5.253 5.278 5.239 5.253 316,762 +0.01(+0.14%)
Jan 05, 2010 5.192 5.260 5.192 5.246 439,862 +0.03(+0.48%)
Jan 04, 2010 5.278 5.282 5.199 5.221 515,773 +0.00(+0.00%)
Dec 31, 2009 5.300 5.221 5.221 5.221 439,834 -0.06(-1.22%)
Dec 30, 2009 5.339 5.357 5.282 5.285 464,300 -0.03(-0.61%)
Dec 29, 2009 5.328 5.348 5.295 5.318 327,248 -0.04(-0.80%)
Dec 28, 2009 5.371 5.400 5.346 5.361 580,671 -0.00(-0.07%)
Dec 24, 2009 5.371 5.371 5.336 5.364 193,996 +0.03(+0.54%)
Dec 23, 2009 5.350 5.375 5.328 5.336 380,927 -0.00(-0.07%)
Dec 22, 2009 5.339 5.368 5.300 5.339 477,339 -0.00(-0.07%)
Dec 21, 2009 5.368 5.392 5.343 5.343 495,753 +0.02(+0.40%)
Dec 18, 2009 5.260 5.321 5.246 5.321 384,792 +0.07(+1.30%)
Dec 17, 2009 5.232 5.260 5.221 5.253 508,758 +0.01(+0.14%)
Dec 16, 2009 5.225 5.253 5.210 5.246 332,512 +0.05(+0.96%)
Dec 15, 2009 5.192 5.232 5.153 5.196 435,243 -0.02(-0.41%)
Dec 14, 2009 5.206 5.221 5.174 5.217 477,303 +0.06(+1.25%)
Dec 11, 2009 5.171 5.171 5.131 5.153 259,999 +0.03(+0.56%)
Dec 10, 2009 5.167 5.167 5.103 5.124 479,531 +0.02(+0.42%)
Dec 09, 2009 5.099 5.124 5.081 5.103 363,138 -0.01(-0.21%)
Dec 08, 2009 5.110 5.142 5.075 5.114 728,483 -0.05(-1.04%)
Dec 07, 2009 5.128 5.174 5.128 5.167 432,015 +0.01(+0.21%)
Dec 04, 2009 5.092 5.156 5.092 5.156 480,324 +0.09(+1.69%)
Dec 03, 2009 5.053 5.074 5.049 5.071 206,926 +0.01(+0.14%)
Dec 02, 2009 5.028 5.063 5.028 5.063 388,691 +0.04(+0.78%)
Dec 01, 2009 4.985 5.035 4.985 5.024 444,808 +0.05(+1.01%)
Nov 30, 2009 4.945 4.974 4.934 4.974 395,013 +0.05(+0.94%)
Nov 27, 2009 4.902 4.952 4.884 4.927 221,673 -0.05(-1.01%)
Nov 25, 2009 4.920 4.977 4.909 4.977 185,048 +0.07(+1.47%)
Nov 24, 2009 4.891 4.927 4.888 4.905 414,966 -0.00(-0.01%)
Nov 23, 2009 4.927 4.956 4.888 4.906 731,742 -0.05(-0.94%)
Nov 20, 2009 4.931 4.956 4.927 4.952 381,798 +0.03(+0.58%)
Nov 19, 2009 4.920 4.952 4.913 4.924 621,739 -0.01(-0.29%)
Nov 18, 2009 4.927 4.968 4.927 4.938 375,261 +0.03(+0.58%)
Nov 17, 2009 4.920 4.927 4.888 4.909 248,963 +0.01(+0.15%)
Nov 16, 2009 4.956 4.956 4.899 4.902 512,596 -0.06(-1.23%)
Nov 13, 2009 4.902 4.974 4.884 4.963 310,693 +0.04(+0.73%)
Nov 12, 2009 4.820 4.934 4.817 4.927 580,076 +0.11(+2.38%)
Nov 11, 2009 4.856 4.856 4.784 4.813 382,832 -0.01(-0.15%)
Nov 10, 2009 4.856 4.859 4.816 4.820 235,583 -0.01(-0.30%)
Nov 09, 2009 4.849 4.859 4.831 4.834 297,825 +0.02(+0.37%)
Nov 06, 2009 4.780 4.834 4.766 4.816 285,124 +0.04(+0.75%)
Nov 05, 2009 4.755 4.784 4.745 4.780 262,194 +0.04(+0.91%)
Nov 04, 2009 4.738 4.741 4.720 4.738 196,928 +0.04(+0.86%)
Nov 03, 2009 4.712 4.716 4.666 4.697 214,027 -0.02(-0.47%)
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.