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 (%)
Jun 29, 2012 6.603 6.632 6.400 6.451 563,256 -0.10(-1.48%)
Jun 28, 2012 6.552 6.552 6.497 6.548 185,906 -0.02(-0.32%)
Jun 27, 2012 6.514 6.569 6.506 6.569 201,044 +0.07(+1.04%)
Jun 26, 2012 6.502 6.502 6.371 6.502 348,849 +0.07(+1.11%)
Jun 25, 2012 6.506 6.506 6.392 6.430 259,306 -0.08(-1.23%)
Jun 22, 2012 6.540 6.546 6.476 6.510 159,814 -0.02(-0.32%)
Jun 21, 2012 6.573 6.573 6.514 6.531 177,417 -0.01(-0.19%)
Jun 20, 2012 6.489 6.544 6.472 6.544 200,935 +0.08(+1.16%)
Jun 19, 2012 6.393 6.469 6.360 6.469 187,101 +0.08(+1.18%)
Jun 18, 2012 6.418 6.452 6.368 6.393 214,620 -0.00(-0.07%)
Jun 15, 2012 6.431 6.439 6.335 6.397 156,363 +0.02(+0.33%)
Jun 14, 2012 6.385 6.456 6.343 6.376 160,492 +0.02(+0.26%)
Jun 13, 2012 6.339 6.393 6.309 6.360 256,161 +0.01(+0.13%)
Jun 12, 2012 6.347 6.351 6.297 6.351 163,703 +0.05(+0.73%)
Jun 11, 2012 6.347 6.351 6.288 6.305 160,139 -0.02(-0.27%)
Jun 08, 2012 6.209 6.330 6.188 6.322 189,582 +0.10(+1.55%)
Jun 07, 2012 6.339 6.339 6.221 6.226 149,482 -0.07(-1.07%)
Jun 06, 2012 6.326 6.326 6.255 6.293 191,981 +0.05(+0.74%)
Jun 05, 2012 6.230 6.314 6.217 6.246 222,733 +0.02(+0.34%)
Jun 04, 2012 6.410 6.418 6.200 6.226 355,911 -0.17(-2.69%)
Jun 01, 2012 6.364 6.431 6.364 6.397 298,284 -0.03(-0.52%)
May 31, 2012 6.444 6.444 6.402 6.431 151,888 -0.00(-0.07%)
May 30, 2012 6.423 6.435 6.382 6.435 200,280 +0.01(+0.13%)
May 29, 2012 6.439 6.444 6.402 6.427 185,212 +0.03(+0.46%)
May 25, 2012 6.439 6.473 6.385 6.397 195,397 -0.02(-0.33%)
May 24, 2012 6.439 6.439 6.366 6.418 152,499 +0.03(+0.39%)
May 23, 2012 6.305 6.393 6.305 6.393 167,136 +0.05(+0.73%)
May 22, 2012 6.351 6.351 6.322 6.347 204,208 +0.04(+0.58%)
May 21, 2012 6.273 6.340 6.214 6.311 180,656 +0.03(+0.53%)
May 18, 2012 6.361 6.361 6.254 6.277 241,323 -0.08(-1.31%)
May 17, 2012 6.461 6.461 6.302 6.361 374,904 -0.08(-1.23%)
May 16, 2012 6.381 6.486 6.381 6.440 144,436 +0.10(+1.51%)
May 15, 2012 6.457 6.461 6.344 6.344 296,637 -0.14(-2.12%)
May 14, 2012 6.532 6.540 6.465 6.482 183,518 -0.09(-1.40%)
May 11, 2012 6.486 6.573 6.486 6.573 275,218 +0.09(+1.41%)
May 10, 2012 6.523 6.523 6.465 6.482 155,103 -0.01(-0.19%)
May 09, 2012 6.423 6.511 6.419 6.494 216,285 +0.03(+0.39%)
May 08, 2012 6.407 6.469 6.402 6.469 230,860 +0.01(+0.19%)
May 07, 2012 6.473 6.490 6.445 6.457 182,364 -0.03(-0.45%)
May 04, 2012 6.477 6.540 6.477 6.486 188,801 -0.03(-0.51%)
May 03, 2012 6.569 6.602 6.490 6.519 315,995 -0.07(-1.08%)
May 02, 2012 6.502 6.590 6.502 6.590 160,309 +0.04(+0.57%)
May 01, 2012 6.552 6.577 6.519 6.552 318,567 +0.03(+0.51%)
Apr 30, 2012 6.544 6.573 6.509 6.519 281,002 -0.02(-0.32%)
Apr 27, 2012 6.540 6.561 6.478 6.540 346,474 -0.03(-0.38%)
Apr 26, 2012 6.586 6.586 6.527 6.565 270,897 -0.02(-0.32%)
Apr 25, 2012 6.569 6.586 6.548 6.586 331,055 +0.04(+0.64%)
Apr 24, 2012 6.515 6.557 6.515 6.544 303,630 +0.04(+0.58%)
Apr 23, 2012 6.461 6.507 6.448 6.507 173,559 +0.05(+0.77%)
Apr 20, 2012 6.436 6.461 6.407 6.457 172,794 +0.06(+0.91%)
Apr 19, 2012 6.448 6.448 6.325 6.398 259,151 +0.01(+0.08%)
Apr 18, 2012 6.399 6.407 6.358 6.393 252,685 -0.04(-0.55%)
Apr 17, 2012 6.383 6.441 6.354 6.428 295,328 +0.07(+1.04%)
Apr 16, 2012 6.395 6.428 6.362 6.362 316,755 +0.00(+0.00%)
Apr 13, 2012 6.358 6.362 6.304 6.362 347,262 -0.01(-0.19%)
Apr 12, 2012 6.395 6.449 6.354 6.375 496,282 -0.06(-0.90%)
Apr 11, 2012 6.420 6.445 6.354 6.433 436,876 +0.05(+0.78%)
Apr 10, 2012 6.441 6.466 6.383 6.383 243,958 -0.04(-0.65%)
Apr 09, 2012 6.404 6.474 6.391 6.424 265,622 +0.02(+0.32%)
Apr 05, 2012 6.350 6.412 6.333 6.404 316,159 +0.06(+0.91%)
Apr 04, 2012 6.312 6.346 6.312 6.346 153,172 +0.02(+0.26%)
Apr 03, 2012 6.300 6.370 6.300 6.329 314,458 -0.01(-0.20%)
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.