Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.24 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008 5.368 5.432 5.339 5.418 331,822 +0.06(+1.20%)
Jan 30, 2008 5.475 5.479 5.354 5.354 482,904 -0.09(-1.64%)
Jan 29, 2008 5.479 5.497 5.443 5.443 306,894 -0.03(-0.46%)
Jan 28, 2008 5.454 5.475 5.425 5.468 198,280 +0.02(+0.33%)
Jan 25, 2008 5.565 5.565 5.450 5.450 741,894 -0.06(-1.17%)
Jan 24, 2008 5.526 5.526 5.432 5.515 293,490 +0.05(+0.98%)
Jan 23, 2008 5.400 5.461 5.375 5.461 553,172 -0.03(-0.59%)
Jan 22, 2008 5.461 5.497 5.196 5.493 646,181 -0.08(-1.35%)
Jan 21, 2008 5.586 5.604 5.511 5.569 0 +0.00(+0.00%)
Jan 18, 2008 5.586 5.604 5.511 5.569 289,388 -0.05(-0.83%)
Jan 17, 2008 5.730 5.748 5.597 5.615 375,031 -0.11(-2.00%)
Jan 16, 2008 5.748 5.765 5.719 5.730 360,085 +0.00(+0.00%)
Jan 15, 2008 5.712 5.740 5.683 5.730 392,749 +0.02(+0.31%)
Jan 14, 2008 5.758 5.765 5.676 5.712 293,769 -0.01(-0.25%)
Jan 11, 2008 5.744 5.755 5.712 5.726 284,554 +0.01(+0.19%)
Jan 10, 2008 5.730 5.730 5.662 5.715 303,543 -0.01(-0.25%)
Jan 09, 2008 5.697 5.730 5.658 5.730 547,383 +0.04(+0.63%)
Jan 08, 2008 5.690 5.708 5.690 5.694 700,238 -0.01(-0.13%)
Jan 07, 2008 5.708 5.719 5.654 5.701 246,576 +0.02(+0.38%)
Jan 04, 2008 5.726 5.726 5.662 5.680 357,159 -0.04(-0.75%)
Jan 03, 2008 5.611 5.723 5.611 5.723 158,054 +0.10(+1.78%)
Jan 02, 2008 5.551 5.640 5.551 5.622 390,286 +0.07(+1.29%)
Jan 01, 2008 5.490 5.561 5.475 5.551 750,620 +0.00(+0.00%)
Dec 31, 2007 5.490 5.561 5.475 5.551 750,620 +0.03(+0.52%)
Dec 28, 2007 5.533 5.561 5.497 5.522 801,709 -0.01(-0.19%)
Dec 27, 2007 5.526 5.551 5.493 5.533 821,815 +0.01(+0.19%)
Dec 26, 2007 5.554 5.733 5.461 5.522 674,385 -0.01(-0.10%)
Dec 24, 2007 5.500 5.538 5.479 5.528 265,007 +0.07(+1.22%)
Dec 21, 2007 5.483 5.551 5.422 5.461 1,245,170 +0.02(+0.33%)
Dec 20, 2007 5.511 5.511 5.425 5.443 827,972 -0.04(-0.65%)
Dec 19, 2007 5.533 5.551 5.479 5.479 559,056 -0.06(-1.03%)
Dec 18, 2007 5.518 5.551 5.515 5.536 473,605 -0.00(-0.06%)
Dec 17, 2007 5.536 5.547 5.511 5.540 513,259 +0.01(+0.19%)
Dec 14, 2007 5.497 5.533 5.475 5.529 393,461 +0.03(+0.52%)
Dec 13, 2007 5.515 5.522 5.454 5.500 443,167 -0.02(-0.32%)
Dec 12, 2007 5.604 5.604 5.511 5.518 537,274 +0.01(+0.13%)
Dec 11, 2007 5.536 5.569 5.500 5.511 541,742 -0.03(-0.58%)
Dec 10, 2007 5.536 5.576 5.533 5.543 501,251 -0.01(-0.26%)
Dec 07, 2007 5.583 5.583 5.536 5.558 440,654 -0.02(-0.32%)
Dec 06, 2007 5.569 5.579 5.547 5.576 460,760 +0.01(+0.13%)
Dec 05, 2007 5.572 5.579 5.540 5.569 328,955 +0.00(+0.06%)
Dec 04, 2007 5.515 5.608 5.515 5.565 519,963 -0.01(-0.19%)
Dec 03, 2007 5.515 5.601 5.515 5.576 228,428 +0.02(+0.39%)
Nov 30, 2007 5.533 5.558 5.500 5.554 425,547 +0.06(+1.11%)
Nov 29, 2007 5.551 5.586 5.486 5.493 650,191 -0.13(-2.29%)
Nov 28, 2007 5.529 5.626 5.522 5.622 371,998 +0.09(+1.68%)
Nov 27, 2007 5.475 5.533 5.475 5.529 342,917 +0.05(+0.91%)
Nov 26, 2007 5.558 5.558 5.454 5.479 360,230 +0.03(+0.59%)
Nov 23, 2007 5.411 5.461 5.400 5.447 122,031 +0.03(+0.46%)
Nov 21, 2007 5.386 5.443 5.343 5.422 678,574 +0.02(+0.40%)
Nov 20, 2007 5.594 5.594 5.386 5.400 1,064,775 -0.08(-1.44%)
Nov 19, 2007 5.429 5.515 5.429 5.479 548,263 -0.03(-0.46%)
Nov 16, 2007 5.515 5.529 5.490 5.504 388,993 -0.03(-0.52%)
Nov 15, 2007 5.518 5.540 5.486 5.533 557,659 +0.01(+0.26%)
Nov 14, 2007 5.576 5.604 5.518 5.518 508,794 -0.06(-1.15%)
Nov 13, 2007 5.533 5.590 5.522 5.583 445,401 +0.05(+0.98%)
Nov 12, 2007 5.533 5.547 5.518 5.529 315,833 -0.00(-0.07%)
Nov 09, 2007 5.551 5.572 5.497 5.533 482,821 -0.03(-0.52%)
Nov 08, 2007 5.705 5.705 5.497 5.561 499,296 -0.01(-0.19%)
Nov 07, 2007 5.658 5.658 5.569 5.572 555,984 -0.09(-1.64%)
Nov 06, 2007 5.654 5.680 5.654 5.665 400,124 -0.01(-0.25%)
Nov 05, 2007 5.705 5.719 5.637 5.680 465,786 -0.04(-0.69%)
Nov 02, 2007 5.748 5.762 5.705 5.719 340,683 -0.04(-0.62%)
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.