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 )

13.16 +0.15 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2016 7.150 7.172 7.139 7.155 178,479 +0.01(+0.15%)
Jun 29, 2016 7.145 7.172 7.117 7.145 306,285 +0.03(+0.46%)
Jun 28, 2016 7.117 7.205 7.090 7.112 386,162 +0.04(+0.62%)
Jun 27, 2016 7.210 7.210 7.068 7.068 433,905 -0.14(-1.97%)
Jun 24, 2016 7.265 7.347 7.183 7.210 319,293 -0.13(-1.72%)
Jun 23, 2016 7.374 7.396 7.320 7.336 134,160 +0.01(+0.07%)
Jun 22, 2016 7.352 7.369 7.292 7.331 185,160 +0.01(+0.07%)
Jun 21, 2016 7.265 7.358 7.254 7.325 150,873 +0.09(+1.27%)
Jun 20, 2016 7.358 7.358 7.222 7.233 165,304 -0.08(-1.12%)
Jun 17, 2016 7.266 7.317 7.255 7.315 154,766 +0.07(+0.90%)
Jun 16, 2016 7.217 7.255 7.206 7.249 121,284 +0.04(+0.53%)
Jun 15, 2016 7.304 7.304 7.211 7.211 120,293 -0.07(-0.90%)
Jun 14, 2016 7.315 7.326 7.249 7.277 157,105 -0.04(-0.59%)
Jun 13, 2016 7.380 7.407 7.309 7.320 122,337 -0.07(-0.88%)
Jun 10, 2016 7.385 7.407 7.353 7.385 145,566 -0.02(-0.29%)
Jun 09, 2016 7.396 7.407 7.336 7.407 139,327 +0.03(+0.37%)
Jun 08, 2016 7.369 7.434 7.342 7.380 293,402 +0.00(+0.06%)
Jun 07, 2016 7.293 7.380 7.260 7.375 322,212 +0.10(+1.36%)
Jun 06, 2016 7.260 7.326 7.255 7.277 223,313 +0.02(+0.22%)
Jun 03, 2016 7.217 7.260 7.211 7.260 211,616 +0.04(+0.60%)
Jun 02, 2016 7.222 7.244 7.184 7.217 192,302 +0.00(+0.00%)
Jun 01, 2016 7.124 7.217 7.124 7.217 248,638 +0.07(+0.99%)
May 31, 2016 7.124 7.152 7.114 7.146 167,047 +0.04(+0.61%)
May 27, 2016 7.114 7.103 7.103 7.103 105,176 -0.01(-0.15%)
May 26, 2016 7.097 7.114 7.081 7.114 130,176 +0.04(+0.62%)
May 25, 2016 7.086 7.114 7.070 7.070 196,682 +0.01(+0.08%)
May 24, 2016 7.114 7.114 7.048 7.065 140,317 -0.05(-0.69%)
May 23, 2016 7.081 7.114 7.059 7.114 178,362 +0.07(+0.93%)
May 20, 2016 7.016 7.054 7.010 7.048 98,018 +0.05(+0.75%)
May 19, 2016 6.990 7.006 6.952 6.995 157,425 +0.02(+0.23%)
May 18, 2016 7.023 7.033 6.974 6.979 157,964 -0.03(-0.46%)
May 17, 2016 7.060 7.060 6.995 7.012 131,079 -0.03(-0.46%)
May 16, 2016 7.055 7.082 7.039 7.044 144,329 -0.01(-0.08%)
May 13, 2016 7.017 7.066 7.017 7.050 173,324 +0.03(+0.46%)
May 12, 2016 7.012 7.028 7.001 7.017 76,815 +0.00(+0.00%)
May 11, 2016 7.012 7.017 6.996 7.017 84,978 +0.00(+0.00%)
May 10, 2016 7.006 7.017 6.952 7.017 207,447 +0.02(+0.31%)
May 09, 2016 7.012 7.012 6.979 6.995 100,253 -0.01(-0.08%)
May 06, 2016 7.006 7.012 6.990 7.001 89,091 -0.02(-0.23%)
May 05, 2016 6.995 7.017 6.990 7.017 65,135 +0.04(+0.62%)
May 04, 2016 6.963 6.995 6.963 6.974 88,642 -0.02(-0.31%)
May 03, 2016 7.001 7.006 6.963 6.995 228,702 +0.00(+0.00%)
May 02, 2016 7.012 7.023 6.990 6.995 163,689 -0.02(-0.23%)
Apr 29, 2016 6.985 7.012 6.963 7.012 97,528 +0.03(+0.46%)
Apr 28, 2016 6.990 7.017 6.963 6.979 167,273 -0.01(-0.10%)
Apr 27, 2016 6.990 7.023 6.974 6.986 147,289 +0.01(+0.10%)
Apr 26, 2016 6.974 7.001 6.963 6.979 183,235 +0.02(+0.23%)
Apr 25, 2016 6.958 6.963 6.936 6.963 147,189 +0.02(+0.23%)
Apr 22, 2016 6.979 7.001 6.947 6.947 145,147 -0.04(-0.62%)
Apr 21, 2016 6.958 6.990 6.952 6.990 79,180 +0.04(+0.54%)
Apr 20, 2016 6.941 6.952 6.925 6.952 161,376 +0.03(+0.45%)
Apr 19, 2016 6.911 6.921 6.884 6.921 142,977 +0.03(+0.39%)
Apr 18, 2016 6.792 6.895 6.792 6.895 205,428 +0.06(+0.94%)
Apr 15, 2016 6.857 6.873 6.819 6.830 176,082 -0.04(-0.63%)
Apr 14, 2016 6.841 6.873 6.841 6.873 284,287 +0.02(+0.24%)
Apr 13, 2016 6.841 6.868 6.841 6.857 97,132 +0.04(+0.55%)
Apr 12, 2016 6.825 6.846 6.819 6.819 105,973 -0.01(-0.08%)
Apr 11, 2016 6.835 6.835 6.814 6.825 114,457 +0.01(+0.16%)
Apr 08, 2016 6.803 6.835 6.798 6.814 175,660 +0.00(+0.00%)
Apr 07, 2016 6.841 6.846 6.814 6.814 108,688 -0.04(-0.55%)
Apr 06, 2016 6.782 6.852 6.782 6.852 162,083 +0.08(+1.19%)
Apr 05, 2016 6.766 6.807 6.744 6.771 174,902 -0.02(-0.24%)
Apr 04, 2016 6.846 6.857 6.776 6.787 134,919 -0.07(-1.02%)
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.