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, 2008 3.456 3.499 3.384 3.395 640,865 -0.03(-0.84%)
Oct 30, 2008 3.402 3.423 3.348 3.423 573,153 +0.12(+3.58%)
Oct 29, 2008 3.359 3.359 3.294 3.305 358,218 +0.01(+0.44%)
Oct 28, 2008 3.391 3.391 3.244 3.291 337,315 +0.03(+0.99%)
Oct 27, 2008 3.226 3.277 3.223 3.259 448,310 -0.03(-1.04%)
Oct 24, 2008 3.219 3.355 3.198 3.293 437,220 -0.07(-2.17%)
Oct 23, 2008 3.491 3.491 3.348 3.366 460,751 -0.14(-3.98%)
Oct 22, 2008 3.574 3.574 3.348 3.506 527,877 -0.08(-2.20%)
Oct 21, 2008 3.581 3.649 3.502 3.584 542,328 -0.04(-0.99%)
Oct 20, 2008 3.531 3.642 3.531 3.620 376,336 +0.09(+2.43%)
Oct 17, 2008 3.269 3.577 3.259 3.534 720,144 +0.10(+2.92%)
Oct 16, 2008 3.366 3.481 3.259 3.434 520,649 +0.04(+1.05%)
Oct 15, 2008 3.588 3.613 3.319 3.398 536,679 -0.25(-6.96%)
Oct 14, 2008 3.864 4.082 3.635 3.653 669,272 -0.02(-0.49%)
Oct 13, 2008 3.470 3.796 3.402 3.670 800,192 +0.45(+14.02%)
Oct 10, 2008 3.148 3.473 2.793 3.219 1,293,399 +0.04(+1.24%)
Oct 09, 2008 3.348 3.509 3.119 3.180 882,889 -0.20(-6.03%)
Oct 08, 2008 3.513 3.552 3.294 3.384 940,880 -0.23(-6.44%)
Oct 07, 2008 3.706 3.746 3.563 3.617 642,756 -0.11(-2.88%)
Oct 06, 2008 3.889 3.892 3.613 3.724 685,385 -0.29(-7.31%)
Oct 03, 2008 3.939 4.200 3.917 4.018 449,201 +0.09(+2.37%)
Oct 02, 2008 4.025 4.029 3.828 3.925 373,982 -0.07(-1.79%)
Oct 01, 2008 3.871 4.025 3.806 3.996 535,311 +0.09(+2.39%)
Sep 30, 2008 3.835 3.931 3.742 3.903 934,982 +0.23(+6.13%)
Sep 29, 2008 4.208 4.208 3.645 3.678 851,737 -0.62(-14.35%)
Sep 26, 2008 4.258 4.311 4.182 4.293 0 -0.10(-2.36%)
Sep 25, 2008 4.293 4.397 4.243 4.397 657,386 +0.12(+2.76%)
Sep 24, 2008 4.347 4.354 4.243 4.279 457,916 -0.04(-0.83%)
Sep 23, 2008 4.440 4.440 4.225 4.315 398,602 -0.13(-2.90%)
Sep 22, 2008 4.612 4.612 4.354 4.444 471,645 -0.12(-2.67%)
Sep 19, 2008 4.190 4.566 4.190 4.566 0 +0.51(+12.53%)
Sep 18, 2008 4.046 4.125 3.903 4.057 1,074,489 +0.03(+0.62%)
Sep 17, 2008 4.351 4.351 3.950 4.032 1,496,016 -0.38(-8.68%)
Sep 16, 2008 4.533 4.533 4.336 4.415 636,626 -0.14(-2.99%)
Sep 15, 2008 4.702 4.702 4.533 4.551 975,254 -0.18(-3.71%)
Sep 12, 2008 4.709 4.734 4.709 4.727 158,091 -0.01(-0.15%)
Sep 11, 2008 4.763 4.770 4.720 4.734 293,055 -0.04(-0.83%)
Sep 10, 2008 4.827 4.827 4.763 4.773 131,914 -0.04(-0.82%)
Sep 09, 2008 4.820 4.834 4.795 4.813 241,939 -0.02(-0.37%)
Sep 08, 2008 4.884 4.884 4.809 4.831 129,596 +0.00(+0.00%)
Sep 05, 2008 4.834 4.834 4.798 4.831 0 -0.00(-0.07%)
Sep 04, 2008 4.881 4.881 4.834 4.834 137,387 -0.03(-0.66%)
Sep 03, 2008 4.891 4.903 4.845 4.866 186,825 -0.03(-0.66%)
Sep 02, 2008 4.856 4.899 4.852 4.899 147,776 +0.07(+1.48%)
Aug 29, 2008 4.849 4.863 4.827 4.827 142,243 -0.01(-0.22%)
Aug 28, 2008 4.813 4.884 4.813 4.838 298,073 +0.02(+0.45%)
Aug 27, 2008 4.827 4.849 4.813 4.816 199,975 -0.04(-0.81%)
Aug 26, 2008 4.827 4.859 4.816 4.856 279,720 +0.02(+0.44%)
Aug 25, 2008 4.813 4.849 4.809 4.834 153,176 -0.01(-0.22%)
Aug 22, 2008 4.795 4.845 4.785 4.845 158,792 +0.06(+1.20%)
Aug 21, 2008 4.795 4.806 4.666 4.788 464,627 -0.05(-0.96%)
Aug 20, 2008 4.788 4.845 4.788 4.834 175,565 -0.02(-0.37%)
Aug 19, 2008 4.870 4.877 4.845 4.852 117,414 -0.01(-0.22%)
Aug 18, 2008 4.884 4.899 4.852 4.863 96,830 -0.03(-0.51%)
Aug 15, 2008 4.895 4.895 4.859 4.888 0 +0.00(+0.07%)
Aug 14, 2008 4.870 4.906 4.866 4.884 134,952 +0.01(+0.29%)
Aug 13, 2008 4.888 4.906 4.870 4.870 124,404 +0.01(+0.15%)
Aug 12, 2008 4.895 4.895 4.863 4.863 181,831 -0.03(-0.66%)
Aug 11, 2008 4.870 4.924 4.870 4.895 138,577 +0.00(+0.07%)
Aug 08, 2008 4.834 4.906 4.816 4.891 171,837 +0.05(+0.96%)
Aug 07, 2008 4.909 4.909 4.841 4.845 289,453 -0.06(-1.31%)
Aug 06, 2008 4.917 4.949 4.906 4.909 456,752 -0.03(-0.51%)
Aug 05, 2008 4.931 4.955 4.917 4.934 231,364 -0.00(-0.07%)
Aug 04, 2008 4.945 4.970 4.920 4.938 228,247 -0.03(-0.65%)
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.