Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.23 +0.09 (+0.68%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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, 2010 5.653 5.665 5.635 5.665 161,413 +0.01(+0.26%)
Aug 30, 2010 5.657 5.657 5.616 5.650 189,913 +0.01(+0.13%)
Aug 27, 2010 5.642 5.642 5.590 5.642 227,819 +0.06(+1.13%)
Aug 26, 2010 5.612 5.631 5.578 5.579 182,513 -0.05(-0.93%)
Aug 25, 2010 5.601 5.631 5.572 5.631 240,958 +0.04(+0.73%)
Aug 24, 2010 5.601 5.639 5.583 5.590 164,632 -0.05(-0.92%)
Aug 23, 2010 5.635 5.657 5.616 5.642 140,622 +0.03(+0.52%)
Aug 20, 2010 5.616 5.635 5.601 5.613 183,779 +0.01(+0.26%)
Aug 19, 2010 5.536 5.602 5.536 5.599 150,416 +0.05(+0.87%)
Aug 18, 2010 5.521 5.558 5.517 5.551 173,294 +0.03(+0.47%)
Aug 17, 2010 5.588 5.599 5.521 5.525 214,533 -0.05(-0.98%)
Aug 16, 2010 5.577 5.602 5.562 5.580 129,172 +0.00(+0.06%)
Aug 13, 2010 5.577 5.577 5.532 5.577 97,578 +0.03(+0.60%)
Aug 12, 2010 5.506 5.543 5.496 5.543 208,366 -0.04(-0.66%)
Aug 11, 2010 5.551 5.591 5.532 5.580 162,455 +0.01(+0.20%)
Aug 10, 2010 5.680 5.680 5.558 5.569 229,802 -0.10(-1.83%)
Aug 09, 2010 5.706 5.706 5.647 5.673 148,086 -0.01(-0.13%)
Aug 06, 2010 5.680 5.713 5.632 5.680 178,696 +0.00(+0.07%)
Aug 05, 2010 5.710 5.715 5.651 5.676 213,785 -0.04(-0.71%)
Aug 04, 2010 5.769 5.769 5.710 5.717 162,331 -0.04(-0.64%)
Aug 03, 2010 5.780 5.780 5.728 5.754 135,077 -0.02(-0.38%)
Aug 02, 2010 5.799 5.806 5.727 5.776 292,295 +0.00(+0.06%)
Jul 30, 2010 5.773 5.780 5.695 5.773 195,786 +0.07(+1.17%)
Jul 29, 2010 5.743 5.743 5.699 5.706 207,050 -0.01(-0.19%)
Jul 28, 2010 5.691 5.717 5.676 5.717 168,019 +0.03(+0.56%)
Jul 27, 2010 5.736 5.736 5.647 5.685 194,195 -0.04(-0.75%)
Jul 26, 2010 5.728 5.743 5.699 5.728 149,910 +0.02(+0.32%)
Jul 23, 2010 5.688 5.717 5.647 5.710 208,815 +0.04(+0.78%)
Jul 22, 2010 5.647 5.684 5.617 5.665 181,202 +0.07(+1.26%)
Jul 21, 2010 5.554 5.610 5.528 5.595 173,205 +0.05(+0.83%)
Jul 20, 2010 5.483 5.560 5.483 5.549 129,774 +0.04(+0.67%)
Jul 19, 2010 5.541 5.541 5.474 5.512 192,290 -0.01(-0.20%)
Jul 16, 2010 5.523 5.563 5.490 5.523 121,683 +0.03(+0.47%)
Jul 15, 2010 5.571 5.571 5.483 5.497 184,811 -0.06(-0.99%)
Jul 14, 2010 5.545 5.582 5.494 5.552 258,651 +0.03(+0.60%)
Jul 13, 2010 5.534 5.534 5.500 5.519 149,988 +0.02(+0.40%)
Jul 12, 2010 5.464 5.519 5.446 5.497 209,993 +0.06(+1.08%)
Jul 09, 2010 5.438 5.464 5.394 5.438 147,825 +0.04(+0.82%)
Jul 08, 2010 5.424 5.442 5.372 5.394 187,577 -0.02(-0.41%)
Jul 07, 2010 5.431 5.453 5.339 5.416 232,314 -0.03(-0.54%)
Jul 06, 2010 5.549 5.549 5.394 5.446 147,896 -0.03(-0.60%)
Jul 02, 2010 5.479 5.479 5.434 5.479 106,361 +0.04(+0.81%)
Jul 01, 2010 5.453 5.501 5.361 5.435 254,401 +0.00(+0.07%)
Jun 30, 2010 5.438 5.501 5.416 5.431 198,897 -0.01(-0.20%)
Jun 29, 2010 5.479 5.497 5.427 5.442 309,886 -0.05(-0.87%)
Jun 25, 2010 5.490 5.538 5.449 5.490 226,751 -0.04(-0.67%)
Jun 24, 2010 5.600 5.600 5.494 5.527 196,489 -0.07(-1.31%)
Jun 23, 2010 5.578 5.600 5.538 5.600 158,603 +0.03(+0.55%)
Jun 22, 2010 5.637 5.644 5.549 5.569 163,819 -0.07(-1.20%)
Jun 21, 2010 5.608 5.637 5.589 5.637 203,351 +0.08(+1.41%)
Jun 18, 2010 5.559 5.566 5.529 5.559 136,187 +0.03(+0.60%)
Jun 17, 2010 5.526 5.526 5.475 5.526 155,958 +0.03(+0.53%)
Jun 16, 2010 5.522 5.522 5.485 5.496 156,854 -0.01(-0.18%)
Jun 15, 2010 5.526 5.526 5.485 5.507 211,005 +0.02(+0.32%)
Jun 14, 2010 5.529 5.529 5.438 5.489 133,755 +0.06(+1.08%)
Jun 11, 2010 5.401 5.442 5.383 5.431 140,819 +0.02(+0.41%)
Jun 10, 2010 5.427 5.427 5.350 5.409 133,914 +0.04(+0.82%)
Jun 09, 2010 5.401 5.405 5.339 5.365 147,306 +0.00(+0.07%)
Jun 08, 2010 5.365 5.376 5.314 5.361 181,336 +0.02(+0.34%)
Jun 07, 2010 5.379 5.383 5.324 5.343 210,190 -0.01(-0.21%)
Jun 04, 2010 5.354 5.431 5.306 5.354 166,348 -0.07(-1.35%)
Jun 03, 2010 5.449 5.449 5.328 5.427 178,336 +0.00(+0.00%)
Jun 02, 2010 5.566 5.581 5.383 5.427 164,779 +0.02(+0.34%)
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.