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 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.544 6.573 6.508 6.519 281,013 -0.02(-0.32%)
Apr 27, 2012 6.540 6.560 6.478 6.540 346,488 -0.03(-0.38%)
Apr 26, 2012 6.585 6.585 6.527 6.565 270,908 -0.02(-0.32%)
Apr 25, 2012 6.569 6.585 6.548 6.585 331,068 +0.04(+0.64%)
Apr 24, 2012 6.515 6.556 6.515 6.544 303,643 +0.04(+0.58%)
Apr 23, 2012 6.460 6.506 6.448 6.506 173,566 +0.05(+0.77%)
Apr 20, 2012 6.435 6.460 6.406 6.456 172,801 +0.06(+0.91%)
Apr 19, 2012 6.448 6.448 6.325 6.398 259,161 +0.01(+0.08%)
Apr 18, 2012 6.399 6.407 6.358 6.392 252,695 -0.04(-0.55%)
Apr 17, 2012 6.383 6.441 6.354 6.428 295,340 +0.07(+1.04%)
Apr 16, 2012 6.395 6.428 6.362 6.362 316,768 +0.00(+0.00%)
Apr 13, 2012 6.358 6.362 6.304 6.362 347,276 -0.01(-0.20%)
Apr 12, 2012 6.395 6.449 6.354 6.374 496,302 -0.06(-0.90%)
Apr 11, 2012 6.420 6.445 6.354 6.432 436,894 +0.05(+0.78%)
Apr 10, 2012 6.441 6.465 6.383 6.383 243,968 -0.04(-0.65%)
Apr 09, 2012 6.403 6.474 6.391 6.424 265,633 +0.02(+0.32%)
Apr 05, 2012 6.349 6.412 6.333 6.403 316,172 +0.06(+0.91%)
Apr 04, 2012 6.312 6.345 6.312 6.345 153,178 +0.02(+0.26%)
Apr 03, 2012 6.300 6.370 6.300 6.329 314,471 -0.01(-0.20%)
Apr 02, 2012 6.337 6.378 6.316 6.341 446,342 +0.02(+0.39%)
Mar 30, 2012 6.478 6.478 6.304 6.316 906,496 -0.12(-1.80%)
Mar 29, 2012 6.432 6.432 6.358 6.432 259,333 +0.00(+0.00%)
Mar 28, 2012 6.503 6.503 6.424 6.432 202,921 -0.05(-0.83%)
Mar 27, 2012 6.503 6.528 6.453 6.486 274,599 +0.00(+0.06%)
Mar 26, 2012 6.478 6.507 6.445 6.482 448,584 +0.00(+0.00%)
Mar 23, 2012 6.449 6.499 6.424 6.482 438,947 +0.06(+0.90%)
Mar 22, 2012 6.441 6.449 6.374 6.424 277,934 -0.02(-0.26%)
Mar 21, 2012 6.329 6.441 6.329 6.441 238,933 +0.09(+1.42%)
Mar 20, 2012 6.351 6.408 6.326 6.351 328,382 +0.02(+0.39%)
Mar 19, 2012 6.264 6.392 6.239 6.326 406,005 +0.06(+0.92%)
Mar 16, 2012 6.235 6.314 6.206 6.268 424,932 +0.01(+0.14%)
Mar 15, 2012 6.272 6.272 6.223 6.259 307,616 -0.00(-0.08%)
Mar 14, 2012 6.264 6.309 6.243 6.264 364,630 -0.01(-0.13%)
Mar 13, 2012 6.276 6.301 6.239 6.272 413,051 -0.02(-0.33%)
Mar 12, 2012 6.314 6.346 6.272 6.293 326,104 -0.05(-0.84%)
Mar 09, 2012 6.417 6.425 6.305 6.346 371,880 -0.07(-1.09%)
Mar 08, 2012 6.367 6.417 6.330 6.417 316,085 +0.08(+1.24%)
Mar 07, 2012 6.322 6.355 6.276 6.338 296,078 +0.05(+0.79%)
Mar 06, 2012 6.400 6.400 6.260 6.289 421,670 -0.12(-1.86%)
Mar 05, 2012 6.346 6.408 6.346 6.408 251,114 +0.08(+1.24%)
Mar 02, 2012 6.289 6.334 6.285 6.330 181,560 +0.06(+0.92%)
Mar 01, 2012 6.252 6.285 6.235 6.272 275,831 +0.04(+0.66%)
Feb 29, 2012 6.293 6.301 6.227 6.231 223,833 -0.04(-0.59%)
Feb 28, 2012 6.297 6.301 6.264 6.268 317,604 -0.02(-0.26%)
Feb 27, 2012 6.314 6.322 6.276 6.285 328,450 -0.02(-0.26%)
Feb 24, 2012 6.338 6.338 6.301 6.301 245,099 -0.02(-0.26%)
Feb 23, 2012 6.396 6.421 6.314 6.318 431,585 -0.09(-1.35%)
Feb 22, 2012 6.375 6.404 6.338 6.404 313,168 +0.05(+0.71%)
Feb 21, 2012 6.384 6.430 6.351 6.359 238,989 -0.00(-0.00%)
Feb 17, 2012 6.425 6.441 6.342 6.359 373,734 -0.00(-0.03%)
Feb 16, 2012 6.373 6.398 6.349 6.361 285,533 +0.02(+0.39%)
Feb 15, 2012 6.283 6.353 6.263 6.336 307,177 +0.09(+1.51%)
Feb 14, 2012 6.242 6.242 6.193 6.242 200,849 +0.03(+0.46%)
Feb 13, 2012 6.254 6.267 6.205 6.213 327,397 -0.02(-0.33%)
Feb 10, 2012 6.250 6.258 6.201 6.234 149,880 -0.02(-0.26%)
Feb 09, 2012 6.250 6.295 6.238 6.250 182,879 -0.01(-0.13%)
Feb 08, 2012 6.217 6.295 6.217 6.258 361,855 +0.04(+0.59%)
Feb 07, 2012 6.217 6.258 6.201 6.222 346,772 +0.02(+0.26%)
Feb 06, 2012 6.246 6.258 6.189 6.205 200,761 -0.03(-0.53%)
Feb 03, 2012 6.295 6.312 6.205 6.238 305,857 -0.05(-0.72%)
Feb 02, 2012 6.271 6.304 6.217 6.283 568,751 +0.05(+0.72%)
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.