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 (%)
Aug 29, 2014 7.081 7.067 7.067 7.067 196,630 -0.01(-0.21%)
Aug 28, 2014 7.057 7.086 7.047 7.081 280,994 +0.03(+0.41%)
Aug 27, 2014 7.047 7.074 7.018 7.052 341,637 -0.01(-0.21%)
Aug 26, 2014 7.028 7.067 7.008 7.067 283,383 +0.06(+0.83%)
Aug 25, 2014 7.047 7.047 6.999 7.008 299,202 -0.02(-0.35%)
Aug 22, 2014 7.076 7.102 7.033 7.033 342,508 -0.05(-0.73%)
Aug 21, 2014 7.135 7.144 7.076 7.085 210,897 -0.03(-0.43%)
Aug 20, 2014 7.130 7.130 7.091 7.115 196,873 +0.00(+0.03%)
Aug 19, 2014 7.093 7.113 7.084 7.113 167,619 +0.03(+0.41%)
Aug 18, 2014 7.069 7.098 7.052 7.084 205,738 +0.02(+0.27%)
Aug 15, 2014 7.035 7.069 7.026 7.064 159,892 +0.02(+0.27%)
Aug 14, 2014 7.006 7.045 7.006 7.045 205,889 +0.03(+0.48%)
Aug 13, 2014 7.021 7.040 7.006 7.011 245,601 -0.02(-0.27%)
Aug 12, 2014 7.031 7.069 7.021 7.031 150,718 -0.01(-0.14%)
Aug 11, 2014 7.035 7.079 7.031 7.040 251,441 +0.00(+0.07%)
Aug 08, 2014 7.026 7.040 7.016 7.035 167,982 +0.00(+0.07%)
Aug 07, 2014 7.035 7.040 7.006 7.031 199,099 +0.01(+0.14%)
Aug 06, 2014 6.987 7.021 6.958 7.021 396,275 +0.03(+0.48%)
Aug 05, 2014 7.026 7.034 6.963 6.987 263,173 -0.04(-0.55%)
Aug 04, 2014 7.122 7.122 7.006 7.026 404,367 -0.07(-0.95%)
Aug 01, 2014 7.127 7.127 7.093 7.093 163,681 -0.03(-0.47%)
Jul 31, 2014 7.122 7.147 7.103 7.127 267,661 -0.01(-0.20%)
Jul 30, 2014 7.166 7.166 7.142 7.142 163,749 -0.03(-0.47%)
Jul 29, 2014 7.122 7.190 7.122 7.176 229,214 +0.06(+0.81%)
Jul 28, 2014 7.200 7.214 7.103 7.118 428,435 -0.07(-1.01%)
Jul 25, 2014 7.176 7.205 7.176 7.190 162,748 +0.02(+0.27%)
Jul 24, 2014 7.190 7.205 7.166 7.171 170,264 -0.02(-0.27%)
Jul 23, 2014 7.176 7.200 7.164 7.190 188,886 +0.01(+0.13%)
Jul 22, 2014 7.171 7.185 7.156 7.180 315,972 +0.04(+0.51%)
Jul 21, 2014 7.154 7.159 7.125 7.144 232,448 +0.01(+0.13%)
Jul 18, 2014 7.120 7.135 7.111 7.135 134,073 +0.01(+0.20%)
Jul 17, 2014 7.120 7.135 7.101 7.120 223,864 +0.02(+0.27%)
Jul 16, 2014 7.120 7.120 7.096 7.101 163,134 -0.02(-0.27%)
Jul 15, 2014 7.096 7.125 7.096 7.120 289,896 +0.02(+0.34%)
Jul 14, 2014 7.106 7.115 7.096 7.096 189,750 -0.01(-0.14%)
Jul 11, 2014 7.067 7.106 7.067 7.106 198,540 +0.03(+0.48%)
Jul 10, 2014 7.043 7.075 7.034 7.072 254,873 +0.02(+0.27%)
Jul 09, 2014 7.053 7.087 7.048 7.053 258,270 -0.01(-0.20%)
Jul 08, 2014 7.077 7.077 7.058 7.067 189,937 -0.01(-0.14%)
Jul 07, 2014 7.043 7.091 7.043 7.077 215,482 +0.02(+0.27%)
Jul 03, 2014 7.077 7.058 7.058 7.058 263,536 -0.03(-0.41%)
Jul 02, 2014 7.115 7.130 7.087 7.087 218,211 -0.04(-0.57%)
Jul 01, 2014 7.135 7.144 7.111 7.127 194,682 -0.02(-0.31%)
Jun 30, 2014 7.130 7.149 7.106 7.149 306,561 +0.03(+0.47%)
Jun 27, 2014 7.115 7.115 7.106 7.115 107,567 +0.01(+0.13%)
Jun 26, 2014 7.096 7.115 7.091 7.106 131,475 +0.00(+0.00%)
Jun 25, 2014 7.087 7.115 7.072 7.106 215,786 +0.01(+0.14%)
Jun 24, 2014 7.077 7.101 7.067 7.096 148,027 +0.01(+0.20%)
Jun 23, 2014 7.091 7.106 7.082 7.082 288,041 +0.00(+0.07%)
Jun 20, 2014 7.077 7.096 7.068 7.077 151,975 -0.00(-0.07%)
Jun 19, 2014 7.067 7.091 7.053 7.082 212,986 +0.02(+0.31%)
Jun 18, 2014 7.069 7.069 7.050 7.060 247,419 -0.01(-0.14%)
Jun 17, 2014 7.064 7.079 7.045 7.069 175,593 +0.00(+0.07%)
Jun 16, 2014 7.088 7.088 7.055 7.064 183,327 -0.02(-0.27%)
Jun 13, 2014 7.064 7.093 7.060 7.084 175,476 +0.02(+0.27%)
Jun 12, 2014 7.069 7.079 7.050 7.064 184,268 -0.01(-0.20%)
Jun 11, 2014 7.055 7.079 7.055 7.079 158,106 +0.01(+0.20%)
Jun 10, 2014 7.045 7.064 7.040 7.064 210,316 +0.03(+0.41%)
Jun 06, 2014 7.040 7.055 7.031 7.036 290,656 -0.02(-0.27%)
Jun 05, 2014 7.021 7.055 7.018 7.055 189,028 +0.02(+0.27%)
Jun 04, 2014 7.021 7.040 7.017 7.036 227,277 -0.01(-0.14%)
Jun 03, 2014 7.021 7.055 7.021 7.045 176,576 +0.01(+0.14%)
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.