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 31, 2007 5.794 5.812 5.769 5.801 318,915 +0.01(+0.12%)
Oct 30, 2007 5.783 5.805 5.772 5.794 294,898 -0.01(-0.19%)
Oct 29, 2007 5.815 5.887 5.765 5.805 352,984 -0.01(-0.18%)
Oct 26, 2007 5.765 5.837 5.765 5.815 340,418 +0.05(+0.87%)
Oct 25, 2007 5.815 5.830 5.765 5.765 334,553 -0.07(-1.23%)
Oct 24, 2007 5.783 5.873 5.776 5.837 503,506 +0.04(+0.62%)
Oct 23, 2007 5.823 5.823 5.797 5.801 251,892 -0.00(-0.06%)
Oct 22, 2007 5.812 5.826 5.783 5.805 375,046 -0.08(-1.28%)
Oct 19, 2007 5.908 5.908 5.858 5.880 236,812 -0.03(-0.48%)
Oct 18, 2007 5.912 5.928 5.880 5.908 293,781 -0.02(-0.36%)
Oct 17, 2007 5.951 5.966 5.926 5.930 191,851 -0.01(-0.12%)
Oct 16, 2007 5.987 6.005 5.908 5.937 260,549 -0.05(-0.84%)
Oct 15, 2007 6.009 6.012 5.980 5.987 346,561 -0.00(-0.06%)
Oct 12, 2007 5.980 6.005 5.962 5.991 210,562 +0.02(+0.30%)
Oct 11, 2007 6.009 6.016 5.969 5.973 245,469 -0.03(-0.54%)
Oct 10, 2007 6.016 6.034 5.998 6.005 209,724 -0.02(-0.30%)
Oct 09, 2007 5.998 6.037 5.998 6.023 192,130 +0.02(+0.30%)
Oct 08, 2007 6.002 6.070 5.991 6.005 390,964 -0.00(-0.06%)
Oct 05, 2007 6.070 6.084 6.005 6.009 363,596 -0.06(-0.94%)
Oct 04, 2007 6.102 6.105 6.059 6.066 197,995 -0.04(-0.59%)
Oct 03, 2007 6.077 6.145 6.055 6.102 379,235 +0.02(+0.35%)
Oct 02, 2007 6.077 6.115 6.073 6.080 222,291 -0.01(-0.18%)
Oct 01, 2007 6.012 6.098 6.005 6.091 286,339 +0.07(+1.13%)
Sep 28, 2007 6.066 6.066 5.998 6.023 243,235 -0.03(-0.41%)
Sep 27, 2007 5.991 6.052 5.987 6.048 245,025 +0.05(+0.78%)
Sep 26, 2007 5.969 6.009 5.969 6.002 181,239 +0.01(+0.18%)
Sep 25, 2007 6.009 6.012 5.980 5.991 250,775 -0.03(-0.48%)
Sep 24, 2007 6.034 6.052 6.005 6.019 248,820 -0.00(-0.06%)
Sep 21, 2007 5.951 6.027 5.951 6.023 220,336 +0.06(+1.02%)
Sep 20, 2007 6.016 6.016 5.944 5.962 275,350 -0.04(-0.60%)
Sep 19, 2007 5.962 6.002 5.926 5.998 334,428 +0.05(+0.78%)
Sep 18, 2007 5.855 5.977 5.848 5.951 309,339 +0.09(+1.47%)
Sep 17, 2007 5.930 5.944 5.848 5.865 379,514 -0.06(-1.09%)
Sep 14, 2007 6.027 6.045 5.891 5.930 333,436 -0.12(-1.95%)
Sep 13, 2007 6.019 6.070 6.019 6.048 188,500 +0.00(+0.00%)
Sep 12, 2007 6.088 6.120 6.019 6.048 285,962 -0.04(-0.65%)
Sep 11, 2007 6.134 6.152 6.073 6.088 215,309 -0.05(-0.76%)
Sep 10, 2007 6.098 6.148 6.098 6.134 286,241 +0.04(+0.59%)
Sep 07, 2007 6.084 6.123 6.055 6.098 291,268 +0.00(+0.06%)
Sep 06, 2007 5.998 6.095 5.998 6.095 372,812 +0.10(+1.61%)
Sep 05, 2007 5.944 6.009 5.926 5.998 211,399 +0.04(+0.66%)
Sep 04, 2007 5.883 5.962 5.876 5.959 292,106 +0.08(+1.28%)
Aug 31, 2007 5.848 5.926 5.848 5.883 323,941 +0.05(+0.80%)
Aug 30, 2007 5.880 5.959 5.837 5.837 388,450 -0.10(-1.69%)
Aug 29, 2007 5.937 6.005 5.908 5.937 233,461 -0.00(-0.06%)
Aug 28, 2007 6.023 6.023 5.930 5.941 214,751 -0.08(-1.25%)
Aug 27, 2007 6.016 6.052 6.009 6.016 192,410 -0.03(-0.41%)
Aug 24, 2007 6.027 6.105 6.012 6.041 213,354 -0.01(-0.19%)
Aug 23, 2007 6.113 6.130 5.962 6.052 430,060 +0.01(+0.19%)
Aug 22, 2007 5.991 6.052 5.959 6.041 364,155 +0.00(+0.00%)
Aug 21, 2007 5.962 6.041 5.951 6.041 390,964 +0.04(+0.72%)
Aug 20, 2007 5.905 6.016 5.901 5.998 368,623 +0.10(+1.64%)
Aug 17, 2007 5.740 5.908 5.685 5.901 672,737 +0.29(+5.10%)
Aug 16, 2007 5.411 5.633 5.110 5.615 1,451,035 +0.02(+0.40%)
Aug 15, 2007 5.712 5.729 5.550 5.593 1,244,383 -0.26(-4.48%)
Aug 14, 2007 6.052 6.052 5.840 5.855 514,117 -0.18(-2.97%)
Aug 13, 2007 6.070 6.141 6.005 6.034 259,711 -0.02(-0.35%)
Aug 10, 2007 5.980 6.073 5.980 6.055 285,124 -0.04(-0.70%)
Aug 09, 2007 6.159 6.231 6.048 6.098 397,945 -0.16(-2.63%)
Aug 08, 2007 6.034 6.284 6.027 6.263 301,880 +0.23(+3.80%)
Aug 07, 2007 5.912 6.088 5.912 6.034 490,939 +0.03(+0.42%)
Aug 06, 2007 6.088 6.098 5.962 6.009 500,713 -0.13(-2.16%)
Aug 03, 2007 6.177 6.216 6.141 6.141 317,798 -0.08(-1.21%)
Aug 02, 2007 6.098 6.231 6.098 6.216 234,857 +0.05(+0.75%)
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.