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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2017 8.711 8.740 8.671 8.722 262,958 +0.04(+0.46%)
Mar 30, 2017 8.774 8.791 8.682 8.682 321,489 -0.10(-1.12%)
Mar 29, 2017 8.820 8.820 8.768 8.780 218,315 -0.03(-0.32%)
Mar 28, 2017 8.740 8.808 8.740 8.808 242,501 +0.07(+0.79%)
Mar 27, 2017 8.717 8.774 8.717 8.740 232,099 -0.04(-0.46%)
Mar 24, 2017 8.814 8.831 8.774 8.780 126,170 +0.01(+0.07%)
Mar 23, 2017 8.826 8.866 8.768 8.774 229,457 -0.05(-0.59%)
Mar 22, 2017 8.780 8.826 8.734 8.826 171,026 +0.06(+0.66%)
Mar 21, 2017 8.871 8.871 8.756 8.768 386,414 -0.08(-0.90%)
Mar 20, 2017 8.899 8.905 8.836 8.848 203,585 -0.06(-0.64%)
Mar 17, 2017 8.808 8.905 8.791 8.905 188,539 +0.09(+1.04%)
Mar 16, 2017 8.745 8.813 8.745 8.813 185,131 +0.10(+1.12%)
Mar 15, 2017 8.711 8.733 8.648 8.716 292,618 +0.03(+0.33%)
Mar 14, 2017 8.739 8.751 8.653 8.688 164,034 -0.05(-0.59%)
Mar 13, 2017 8.756 8.756 8.728 8.739 176,934 -0.02(-0.26%)
Mar 10, 2017 8.711 8.768 8.671 8.762 246,606 +0.08(+0.92%)
Mar 09, 2017 8.733 8.745 8.636 8.682 240,546 -0.07(-0.85%)
Mar 08, 2017 8.779 8.779 8.745 8.756 219,528 +0.00(+0.00%)
Mar 07, 2017 8.756 8.768 8.733 8.756 224,372 -0.01(-0.13%)
Mar 06, 2017 8.842 8.842 8.764 8.768 285,275 -0.09(-0.97%)
Mar 03, 2017 8.779 8.853 8.762 8.853 211,688 +0.10(+1.11%)
Mar 02, 2017 8.785 8.819 8.751 8.756 210,734 -0.03(-0.33%)
Mar 01, 2017 8.796 8.808 8.762 8.785 263,378 +0.02(+0.26%)
Feb 28, 2017 8.756 8.802 8.745 8.762 302,163 +0.02(+0.20%)
Feb 27, 2017 8.756 8.768 8.733 8.745 201,937 +0.01(+0.13%)
Feb 24, 2017 8.711 8.751 8.693 8.733 157,328 +0.03(+0.33%)
Feb 23, 2017 8.762 8.768 8.693 8.705 342,828 -0.03(-0.39%)
Feb 22, 2017 8.722 8.739 8.705 8.739 364,147 +0.01(+0.13%)
Feb 21, 2017 8.665 8.728 8.658 8.728 236,231 +0.07(+0.79%)
Feb 17, 2017 8.659 8.659 8.659 0 +0.04(+0.46%)
Feb 16, 2017 8.676 8.676 8.591 8.619 267,896 -0.02(-0.23%)
Feb 15, 2017 8.622 8.645 8.599 8.639 340,812 +0.03(+0.33%)
Feb 14, 2017 8.542 8.611 8.539 8.611 237,676 +0.08(+0.93%)
Feb 13, 2017 8.559 8.559 8.508 8.531 242,654 -0.02(-0.20%)
Feb 10, 2017 8.491 8.548 8.468 8.548 217,871 +0.10(+1.14%)
Feb 09, 2017 8.491 8.537 8.440 8.451 379,397 -0.04(-0.47%)
Feb 08, 2017 8.503 8.514 8.451 8.491 321,833 +0.01(+0.13%)
Feb 07, 2017 8.525 8.525 8.474 8.480 202,881 -0.06(-0.67%)
Feb 06, 2017 8.605 8.611 8.497 8.537 251,192 -0.05(-0.53%)
Feb 03, 2017 8.616 8.633 8.571 8.582 200,323 +0.02(+0.20%)
Feb 02, 2017 8.559 8.611 8.559 8.565 216,666 +0.01(+0.07%)
Feb 01, 2017 8.565 8.605 8.548 8.559 234,017 +0.01(+0.07%)
Jan 31, 2017 8.582 8.588 8.503 8.554 262,463 +0.00(+0.00%)
Jan 30, 2017 8.554 8.577 8.531 8.554 230,982 +0.02(+0.27%)
Jan 27, 2017 8.531 8.531 8.503 8.531 200,457 +0.01(+0.13%)
Jan 26, 2017 8.508 8.542 8.477 8.520 371,313 +0.06(+0.74%)
Jan 25, 2017 8.400 8.486 8.400 8.457 304,148 +0.10(+1.16%)
Jan 24, 2017 8.400 8.400 8.360 8.360 237,943 +0.01(+0.14%)
Jan 23, 2017 8.383 8.417 8.349 8.349 239,021 +0.00(+0.00%)
Jan 20, 2017 8.412 8.417 8.332 8.349 270,635 -0.04(-0.47%)
Jan 19, 2017 8.446 8.446 8.389 8.389 186,165 -0.05(-0.61%)
Jan 18, 2017 8.463 8.480 8.412 8.440 233,317 -0.01(-0.13%)
Jan 17, 2017 8.417 8.451 8.390 8.451 264,784 +0.06(+0.68%)
Jan 13, 2017 8.395 8.395 8.395 0 -0.03(-0.34%)
Jan 12, 2017 8.406 8.446 8.399 8.423 182,526 +0.01(+0.14%)
Jan 11, 2017 8.372 8.412 8.345 8.412 285,837 +0.06(+0.75%)
Jan 10, 2017 8.389 8.389 8.332 8.349 508,225 -0.02(-0.27%)
Jan 09, 2017 8.406 8.417 8.343 8.372 204,645 -0.02(-0.27%)
Jan 06, 2017 8.360 8.412 8.343 8.395 366,708 +0.04(+0.48%)
Jan 05, 2017 8.355 8.383 8.315 8.355 275,993 +0.00(+0.00%)
Jan 04, 2017 8.400 8.400 8.338 8.355 148,881 -0.01(-0.07%)
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.