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 (%)
Aug 31, 2017 8.694 8.717 8.664 8.717 255,083 +0.05(+0.54%)
Aug 30, 2017 8.682 8.688 8.664 8.670 98,188 -0.04(-0.41%)
Aug 29, 2017 8.711 8.741 8.688 8.705 105,303 -0.04(-0.40%)
Aug 28, 2017 8.652 8.741 8.623 8.741 233,597 +0.12(+1.36%)
Aug 25, 2017 8.670 8.676 8.623 8.623 86,457 -0.04(-0.48%)
Aug 24, 2017 8.688 8.688 8.661 8.664 79,016 -0.04(-0.41%)
Aug 23, 2017 8.652 8.699 8.635 8.699 151,747 +0.04(+0.41%)
Aug 22, 2017 8.670 8.688 8.646 8.664 89,647 +0.01(+0.07%)
Aug 21, 2017 8.664 8.664 8.617 8.658 63,000 -0.02(-0.27%)
Aug 18, 2017 8.617 8.681 8.616 8.681 105,917 +0.06(+0.68%)
Aug 17, 2017 8.658 8.675 8.617 8.623 111,421 -0.02(-0.27%)
Aug 16, 2017 8.664 8.693 8.628 8.646 99,053 -0.02(-0.27%)
Aug 15, 2017 8.687 8.690 8.599 8.669 185,685 +0.01(+0.14%)
Aug 14, 2017 8.687 8.710 8.646 8.658 98,516 -0.01(-0.14%)
Aug 11, 2017 8.517 8.669 8.517 8.669 273,918 +0.13(+1.51%)
Aug 10, 2017 8.611 8.611 8.523 8.541 169,001 -0.06(-0.75%)
Aug 09, 2017 8.634 8.675 8.582 8.605 122,470 -0.04(-0.41%)
Aug 08, 2017 8.687 8.687 8.640 8.640 140,169 -0.04(-0.41%)
Aug 07, 2017 8.699 8.707 8.664 8.676 82,986 -0.01(-0.06%)
Aug 04, 2017 8.728 8.734 8.675 8.681 149,243 -0.04(-0.40%)
Aug 03, 2017 8.710 8.728 8.693 8.716 138,455 +0.02(+0.20%)
Aug 02, 2017 8.740 8.748 8.669 8.699 83,693 -0.03(-0.34%)
Aug 01, 2017 8.734 8.757 8.716 8.728 148,244 +0.03(+0.34%)
Jul 31, 2017 8.693 8.751 8.687 8.699 148,568 -0.01(-0.13%)
Jul 28, 2017 8.687 8.734 8.681 8.710 79,552 +0.03(+0.34%)
Jul 27, 2017 8.734 8.734 8.675 8.681 89,037 -0.06(-0.67%)
Jul 26, 2017 8.722 8.740 8.693 8.740 114,014 +0.04(+0.47%)
Jul 25, 2017 8.652 8.699 8.634 8.699 94,546 +0.07(+0.81%)
Jul 24, 2017 8.675 8.675 8.623 8.629 124,068 -0.02(-0.27%)
Jul 21, 2017 8.646 8.658 8.617 8.652 113,220 +0.04(+0.41%)
Jul 20, 2017 8.734 8.745 8.599 8.617 218,126 -0.09(-1.06%)
Jul 19, 2017 8.738 8.750 8.703 8.709 116,925 -0.02(-0.27%)
Jul 18, 2017 8.721 8.738 8.692 8.732 110,980 +0.00(+0.00%)
Jul 17, 2017 8.738 8.773 8.663 8.732 122,323 -0.01(-0.07%)
Jul 14, 2017 8.715 8.740 8.692 8.738 129,998 +0.01(+0.13%)
Jul 13, 2017 8.732 8.750 8.692 8.727 102,148 -0.01(-0.07%)
Jul 12, 2017 8.715 8.732 8.692 8.732 100,583 +0.03(+0.40%)
Jul 11, 2017 8.680 8.721 8.680 8.698 83,322 +0.01(+0.07%)
Jul 10, 2017 8.692 8.715 8.663 8.692 153,150 +0.00(+0.00%)
Jul 07, 2017 8.610 8.692 8.546 8.692 192,372 +0.10(+1.15%)
Jul 06, 2017 8.639 8.645 8.540 8.593 185,001 -0.02(-0.20%)
Jul 05, 2017 8.738 8.738 8.610 8.610 196,593 -0.13(-1.47%)
Jul 03, 2017 8.709 8.738 8.663 8.738 100,061 +0.05(+0.60%)
Jun 30, 2017 8.552 8.686 8.537 8.686 240,651 +0.15(+1.77%)
Jun 29, 2017 8.581 8.593 8.523 8.534 205,064 -0.03(-0.34%)
Jun 28, 2017 8.494 8.575 8.494 8.564 199,116 +0.06(+0.75%)
Jun 27, 2017 8.517 8.558 8.470 8.499 120,880 +0.00(+0.00%)
Jun 26, 2017 8.575 8.593 8.494 8.499 175,075 -0.08(-0.88%)
Jun 23, 2017 8.587 8.593 8.540 8.575 117,160 +0.03(+0.41%)
Jun 22, 2017 8.657 8.680 8.529 8.540 174,833 -0.09(-1.08%)
Jun 21, 2017 8.680 8.703 8.633 8.633 236,261 -0.03(-0.38%)
Jun 20, 2017 8.614 8.701 8.614 8.667 164,191 +0.05(+0.54%)
Jun 19, 2017 8.614 8.643 8.597 8.620 124,717 -0.02(-0.20%)
Jun 16, 2017 8.690 8.696 8.603 8.638 117,957 -0.06(-0.67%)
Jun 15, 2017 8.667 8.696 8.655 8.696 126,787 +0.02(+0.20%)
Jun 14, 2017 8.707 8.713 8.667 8.678 200,461 -0.02(-0.20%)
Jun 13, 2017 8.690 8.719 8.657 8.696 81,399 +0.00(+0.00%)
Jun 12, 2017 8.661 8.701 8.643 8.696 154,208 +0.06(+0.74%)
Jun 09, 2017 8.678 8.707 8.609 8.632 138,757 -0.05(-0.53%)
Jun 08, 2017 8.678 8.690 8.655 8.678 115,868 -0.02(-0.20%)
Jun 07, 2017 8.667 8.696 8.655 8.696 91,256 +0.04(+0.47%)
Jun 06, 2017 8.672 8.672 8.649 8.655 104,971 -0.04(-0.47%)
Jun 05, 2017 8.632 8.696 8.620 8.696 215,660 +0.05(+0.60%)
Jun 02, 2017 8.655 8.658 8.609 8.643 106,715 -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.