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 (%)
Aug 31, 2011 5.554 5.603 5.554 5.562 294,115 +0.04(+0.65%)
Aug 30, 2011 5.514 5.570 5.506 5.526 212,741 -0.04(-0.79%)
Aug 29, 2011 5.498 5.570 5.474 5.570 338,933 +0.14(+2.56%)
Aug 26, 2011 5.327 5.447 5.323 5.431 200,965 +0.05(+0.96%)
Aug 25, 2011 5.359 5.415 5.355 5.379 312,848 -0.00(-0.07%)
Aug 24, 2011 5.411 5.451 5.351 5.383 275,443 -0.06(-1.02%)
Aug 23, 2011 5.411 5.482 5.383 5.439 376,261 +0.06(+1.11%)
Aug 22, 2011 5.455 5.467 5.327 5.379 488,705 -0.04(-0.79%)
Aug 19, 2011 5.505 5.545 5.406 5.422 338,282 -0.11(-1.93%)
Aug 18, 2011 5.588 5.588 5.473 5.529 303,231 -0.11(-2.03%)
Aug 17, 2011 5.560 5.675 5.556 5.643 271,400 +0.08(+1.49%)
Aug 16, 2011 5.537 5.636 5.537 5.560 349,041 -0.04(-0.78%)
Aug 15, 2011 5.604 5.655 5.489 5.604 689,049 +0.01(+0.14%)
Aug 12, 2011 5.509 5.647 5.442 5.596 680,140 +0.08(+1.51%)
Aug 11, 2011 5.430 5.568 5.347 5.513 792,087 +0.11(+1.98%)
Aug 10, 2011 5.430 5.525 5.343 5.406 1,255,108 -0.21(-3.66%)
Aug 09, 2011 5.572 5.632 5.339 5.612 1,749,588 +0.21(+3.88%)
Aug 08, 2011 5.572 5.572 5.291 5.402 1,276,989 -0.29(-5.14%)
Aug 05, 2011 5.726 5.810 5.367 5.695 1,970,389 -0.08(-1.37%)
Aug 04, 2011 5.829 5.837 5.743 5.774 536,037 -0.11(-1.88%)
Aug 03, 2011 5.873 5.924 5.813 5.885 551,768 -0.02(-0.27%)
Aug 02, 2011 5.889 5.944 5.861 5.900 409,354 -0.03(-0.53%)
Aug 01, 2011 5.869 5.932 5.849 5.932 807,345 +0.10(+1.69%)
Jul 29, 2011 5.723 5.837 5.663 5.833 1,285,621 +0.02(+0.27%)
Jul 28, 2011 5.865 5.932 5.813 5.817 2,728,459 -0.16(-2.71%)
Jul 27, 2011 6.094 6.106 5.904 5.980 1,094,514 -0.13(-2.20%)
Jul 26, 2011 6.189 6.203 6.098 6.114 333,650 -0.05(-0.83%)
Jul 25, 2011 6.252 6.288 6.114 6.165 472,250 -0.17(-2.68%)
Jul 22, 2011 6.351 6.355 6.325 6.335 239,135 +0.03(+0.44%)
Jul 21, 2011 6.256 6.355 6.256 6.308 300,320 +0.06(+0.95%)
Jul 20, 2011 6.229 6.252 6.189 6.248 256,823 +0.04(+0.65%)
Jul 19, 2011 6.204 6.259 6.200 6.208 232,856 +0.00(+0.06%)
Jul 18, 2011 6.255 6.259 6.196 6.204 266,507 -0.07(-1.13%)
Jul 15, 2011 6.251 6.283 6.216 6.275 237,957 +0.02(+0.38%)
Jul 14, 2011 6.228 6.263 6.228 6.251 149,146 -0.00(-0.06%)
Jul 13, 2011 6.208 6.259 6.185 6.255 266,156 +0.01(+0.19%)
Jul 12, 2011 6.255 6.255 6.216 6.244 193,020 -0.04(-0.69%)
Jul 11, 2011 6.303 6.303 6.204 6.287 279,147 -0.01(-0.19%)
Jul 08, 2011 6.247 6.299 6.224 6.299 201,004 +0.02(+0.25%)
Jul 07, 2011 6.247 6.314 6.236 6.283 272,429 +0.04(+0.57%)
Jul 06, 2011 6.259 6.299 6.228 6.247 202,992 -0.03(-0.50%)
Jul 05, 2011 6.314 6.318 6.279 6.279 194,406 -0.02(-0.25%)
Jul 01, 2011 6.291 6.318 6.244 6.295 269,105 -0.01(-0.19%)
Jun 30, 2011 6.232 6.314 6.216 6.307 357,687 +0.05(+0.82%)
Jun 29, 2011 6.181 6.271 6.177 6.255 250,697 +0.09(+1.40%)
Jun 28, 2011 6.070 6.185 6.070 6.169 358,457 +0.07(+1.16%)
Jun 27, 2011 6.185 6.196 6.039 6.098 755,250 -0.09(-1.40%)
Jun 24, 2011 6.141 6.188 6.126 6.185 375,543 +0.03(+0.51%)
Jun 23, 2011 6.247 6.303 6.098 6.153 547,447 -0.09(-1.51%)
Jun 22, 2011 6.247 6.307 6.216 6.247 337,088 -0.00(-0.06%)
Jun 21, 2011 6.310 6.373 6.212 6.251 384,635 -0.07(-1.05%)
Jun 20, 2011 6.349 6.357 6.310 6.318 236,198 -0.09(-1.47%)
Jun 17, 2011 6.408 6.427 6.384 6.411 124,950 -0.01(-0.18%)
Jun 16, 2011 6.364 6.439 6.357 6.423 303,903 +0.03(+0.53%)
Jun 15, 2011 6.423 6.443 6.368 6.389 190,697 -0.08(-1.25%)
Jun 14, 2011 6.411 6.490 6.411 6.470 143,112 +0.07(+1.04%)
Jun 13, 2011 6.439 6.462 6.364 6.404 239,939 -0.01(-0.18%)
Jun 10, 2011 6.513 6.517 6.415 6.415 257,975 -0.08(-1.27%)
Jun 09, 2011 6.545 6.545 6.494 6.498 161,680 -0.02(-0.30%)
Jun 08, 2011 6.588 6.607 6.498 6.517 293,469 -0.10(-1.48%)
Jun 07, 2011 6.572 6.650 6.565 6.615 239,877 +0.03(+0.48%)
Jun 06, 2011 6.619 6.638 6.580 6.584 239,420 -0.05(-0.71%)
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.