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, 2012 6.476 6.476 6.181 6.283 390,050 +0.03(+0.46%)
Jan 30, 2012 6.201 6.267 6.201 6.255 385,304 -0.02(-0.33%)
Jan 27, 2012 6.222 6.304 6.210 6.275 507,511 +0.07(+1.19%)
Jan 26, 2012 6.238 6.238 6.173 6.201 324,075 -0.02(-0.39%)
Jan 25, 2012 6.156 6.226 6.152 6.226 368,821 +0.07(+1.20%)
Jan 24, 2012 6.132 6.156 6.123 6.152 250,832 +0.02(+0.40%)
Jan 23, 2012 6.128 6.148 6.107 6.128 279,844 +0.05(+0.81%)
Jan 20, 2012 6.144 6.144 6.070 6.078 257,976 -0.05(-0.87%)
Jan 19, 2012 6.103 6.136 6.103 6.132 258,974 +0.03(+0.54%)
Jan 18, 2012 6.058 6.111 6.058 6.099 203,659 +0.02(+0.27%)
Jan 17, 2012 6.119 6.119 6.074 6.082 251,491 +0.02(+0.34%)
Jan 13, 2012 6.095 6.095 6.037 6.062 258,881 -0.01(-0.13%)
Jan 12, 2012 6.058 6.087 6.028 6.070 306,621 +0.02(+0.27%)
Jan 11, 2012 6.058 6.082 6.009 6.054 341,607 -0.02(-0.27%)
Jan 10, 2012 6.066 6.090 6.029 6.070 321,655 +0.06(+1.02%)
Jan 09, 2012 6.074 6.074 6.009 6.009 338,533 -0.03(-0.54%)
Jan 06, 2012 6.128 6.128 6.025 6.041 424,485 +0.00(+0.07%)
Jan 05, 2012 6.082 6.144 6.013 6.037 656,146 -0.01(-0.20%)
Jan 04, 2012 6.070 6.082 6.021 6.050 627,068 +0.16(+2.64%)
Dec 30, 2011 5.935 5.935 5.874 5.894 267,806 -0.01(-0.14%)
Dec 29, 2011 5.931 5.943 5.873 5.902 490,052 -0.02(-0.35%)
Dec 28, 2011 5.898 5.923 5.841 5.923 439,277 +0.06(+1.01%)
Dec 27, 2011 5.831 5.863 5.774 5.863 281,558 +0.02(+0.28%)
Dec 23, 2011 5.847 5.859 5.810 5.847 288,673 +0.17(+2.94%)
Dec 21, 2011 5.623 5.696 5.594 5.680 412,242 +0.03(+0.54%)
Dec 20, 2011 5.556 5.649 5.550 5.649 739,073 +0.11(+2.05%)
Dec 19, 2011 5.532 5.584 5.463 5.536 535,004 -0.02(-0.29%)
Dec 16, 2011 5.568 5.621 5.520 5.552 443,942 -0.02(-0.29%)
Dec 15, 2011 5.661 5.702 5.564 5.568 569,955 -0.06(-1.01%)
Dec 14, 2011 5.657 5.686 5.593 5.625 375,510 -0.08(-1.35%)
Dec 13, 2011 5.625 5.714 5.625 5.702 497,702 +0.07(+1.30%)
Dec 12, 2011 5.710 5.726 5.625 5.629 425,504 -0.13(-2.18%)
Dec 09, 2011 5.726 5.774 5.702 5.755 398,507 +0.03(+0.57%)
Dec 08, 2011 5.718 5.734 5.706 5.722 425,156 -0.03(-0.49%)
Dec 07, 2011 5.791 5.791 5.742 5.751 410,875 -0.04(-0.70%)
Dec 06, 2011 5.738 5.799 5.738 5.791 452,852 +0.03(+0.49%)
Dec 05, 2011 5.730 5.783 5.710 5.763 366,479 +0.03(+0.57%)
Dec 02, 2011 5.690 5.747 5.682 5.730 200,833 +0.03(+0.50%)
Dec 01, 2011 5.722 5.730 5.674 5.702 304,753 -0.04(-0.78%)
Nov 30, 2011 5.710 5.755 5.674 5.746 402,319 +0.10(+1.72%)
Nov 29, 2011 5.609 5.649 5.601 5.649 249,741 +0.02(+0.43%)
Nov 28, 2011 5.613 5.653 5.597 5.625 316,208 +0.06(+1.02%)
Nov 25, 2011 5.540 5.584 5.540 5.568 152,439 +0.03(+0.51%)
Nov 23, 2011 5.609 5.625 5.524 5.540 390,605 -0.10(-1.79%)
Nov 22, 2011 5.609 5.657 5.609 5.641 245,889 +0.06(+1.09%)
Nov 21, 2011 5.641 5.649 5.580 5.580 307,573 -0.06(-1.05%)
Nov 18, 2011 5.672 5.676 5.627 5.640 316,702 +0.02(+0.36%)
Nov 17, 2011 5.704 5.744 5.615 5.619 333,429 -0.06(-0.99%)
Nov 16, 2011 5.736 5.748 5.676 5.676 363,595 -0.09(-1.61%)
Nov 15, 2011 5.809 5.845 5.756 5.768 290,136 -0.07(-1.17%)
Nov 14, 2011 5.857 5.857 5.797 5.837 324,783 +0.00(+0.00%)
Nov 11, 2011 5.849 5.869 5.821 5.837 237,557 +0.08(+1.33%)
Nov 10, 2011 5.764 5.788 5.748 5.760 288,757 +0.06(+1.06%)
Nov 09, 2011 5.732 5.792 5.680 5.700 510,485 -0.11(-1.94%)
Nov 08, 2011 5.736 5.817 5.704 5.813 303,024 +0.09(+1.55%)
Nov 07, 2011 5.748 5.764 5.676 5.724 219,559 -0.03(-0.49%)
Nov 04, 2011 5.728 5.788 5.712 5.752 266,255 -0.05(-0.83%)
Nov 03, 2011 5.760 5.813 5.696 5.801 258,107 +0.06(+1.12%)
Nov 02, 2011 5.752 5.788 5.724 5.736 215,701 +0.00(+0.00%)
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.