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 (%)
Feb 29, 2012 6.293 6.301 6.227 6.231 223,833 -0.04(-0.59%)
Feb 28, 2012 6.297 6.301 6.264 6.268 317,604 -0.02(-0.26%)
Feb 27, 2012 6.314 6.322 6.276 6.285 328,450 -0.02(-0.26%)
Feb 24, 2012 6.338 6.338 6.301 6.301 245,099 -0.02(-0.26%)
Feb 23, 2012 6.396 6.421 6.314 6.318 431,585 -0.09(-1.35%)
Feb 22, 2012 6.375 6.404 6.338 6.404 313,168 +0.05(+0.71%)
Feb 21, 2012 6.384 6.430 6.351 6.359 238,989 -0.00(-0.00%)
Feb 17, 2012 6.425 6.441 6.342 6.359 373,734 -0.00(-0.03%)
Feb 16, 2012 6.373 6.398 6.349 6.361 285,533 +0.02(+0.39%)
Feb 15, 2012 6.283 6.353 6.263 6.336 307,177 +0.09(+1.51%)
Feb 14, 2012 6.242 6.242 6.193 6.242 200,849 +0.03(+0.46%)
Feb 13, 2012 6.254 6.267 6.205 6.213 327,397 -0.02(-0.33%)
Feb 10, 2012 6.250 6.258 6.201 6.234 149,880 -0.02(-0.26%)
Feb 09, 2012 6.250 6.295 6.238 6.250 182,879 -0.01(-0.13%)
Feb 08, 2012 6.217 6.295 6.217 6.258 361,855 +0.04(+0.59%)
Feb 07, 2012 6.217 6.258 6.201 6.222 346,772 +0.02(+0.26%)
Feb 06, 2012 6.246 6.258 6.189 6.205 200,761 -0.03(-0.53%)
Feb 03, 2012 6.295 6.312 6.205 6.238 305,857 -0.05(-0.72%)
Feb 02, 2012 6.271 6.304 6.217 6.283 568,751 +0.05(+0.72%)
Feb 01, 2012 6.308 6.308 6.232 6.238 447,074 -0.05(-0.72%)
Jan 31, 2012 6.476 6.476 6.181 6.283 390,065 +0.03(+0.46%)
Jan 30, 2012 6.201 6.267 6.201 6.254 385,320 -0.02(-0.33%)
Jan 27, 2012 6.222 6.304 6.209 6.275 507,532 +0.07(+1.19%)
Jan 26, 2012 6.238 6.238 6.172 6.201 324,088 -0.02(-0.39%)
Jan 25, 2012 6.156 6.226 6.152 6.226 368,836 +0.07(+1.20%)
Jan 24, 2012 6.131 6.156 6.123 6.152 250,843 +0.02(+0.40%)
Jan 23, 2012 6.127 6.148 6.107 6.127 279,855 +0.05(+0.81%)
Jan 20, 2012 6.144 6.144 6.070 6.078 257,987 -0.05(-0.87%)
Jan 19, 2012 6.103 6.136 6.103 6.131 258,985 +0.03(+0.54%)
Jan 18, 2012 6.058 6.111 6.058 6.099 203,667 +0.02(+0.27%)
Jan 17, 2012 6.119 6.119 6.074 6.082 251,501 +0.02(+0.34%)
Jan 13, 2012 6.095 6.095 6.037 6.062 258,892 -0.01(-0.14%)
Jan 12, 2012 6.058 6.086 6.028 6.070 306,633 +0.02(+0.27%)
Jan 11, 2012 6.058 6.082 6.008 6.054 341,621 -0.02(-0.27%)
Jan 10, 2012 6.066 6.090 6.029 6.070 321,668 +0.06(+1.02%)
Jan 09, 2012 6.074 6.074 6.008 6.008 338,547 -0.03(-0.54%)
Jan 06, 2012 6.127 6.127 6.025 6.041 424,502 +0.00(+0.07%)
Jan 05, 2012 6.082 6.144 6.013 6.037 656,173 -0.01(-0.20%)
Jan 04, 2012 6.070 6.082 6.021 6.049 627,094 +0.16(+2.64%)
Dec 30, 2011 5.935 5.935 5.874 5.894 267,817 -0.01(-0.14%)
Dec 29, 2011 5.931 5.943 5.873 5.902 490,072 -0.02(-0.35%)
Dec 28, 2011 5.898 5.922 5.840 5.922 439,295 +0.06(+1.01%)
Dec 27, 2011 5.830 5.863 5.773 5.863 281,570 +0.02(+0.28%)
Dec 23, 2011 5.847 5.859 5.810 5.847 288,685 +0.17(+2.94%)
Dec 21, 2011 5.623 5.696 5.594 5.680 412,259 +0.03(+0.54%)
Dec 20, 2011 5.556 5.649 5.550 5.649 739,103 +0.11(+2.05%)
Dec 19, 2011 5.532 5.584 5.463 5.536 535,026 -0.02(-0.29%)
Dec 16, 2011 5.568 5.621 5.519 5.552 443,961 -0.02(-0.29%)
Dec 15, 2011 5.661 5.702 5.564 5.568 569,979 -0.06(-1.01%)
Dec 14, 2011 5.657 5.686 5.592 5.625 375,525 -0.08(-1.35%)
Dec 13, 2011 5.625 5.714 5.625 5.702 497,723 +0.07(+1.30%)
Dec 12, 2011 5.710 5.726 5.625 5.629 425,521 -0.13(-2.18%)
Dec 09, 2011 5.726 5.774 5.702 5.754 398,523 +0.03(+0.57%)
Dec 08, 2011 5.718 5.734 5.706 5.722 425,173 -0.03(-0.49%)
Dec 07, 2011 5.791 5.791 5.742 5.750 410,892 -0.04(-0.70%)
Dec 06, 2011 5.738 5.799 5.738 5.791 452,870 +0.03(+0.49%)
Dec 05, 2011 5.730 5.783 5.710 5.762 366,494 +0.03(+0.57%)
Dec 02, 2011 5.690 5.747 5.681 5.730 200,842 +0.03(+0.50%)
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.