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 )

13.15 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2016 6.377 6.406 6.356 6.398 146,030 +0.03(+0.42%)
Jan 28, 2016 6.308 6.372 6.299 6.372 239,748 +0.08(+1.26%)
Jan 27, 2016 6.276 6.319 6.252 6.292 152,656 +0.02(+0.25%)
Jan 26, 2016 6.170 6.287 6.165 6.276 366,667 +0.11(+1.81%)
Jan 25, 2016 6.239 6.239 6.154 6.165 336,307 -0.06(-1.02%)
Jan 22, 2016 6.223 6.250 6.197 6.229 371,535 +0.05(+0.77%)
Jan 21, 2016 6.080 6.207 6.080 6.181 208,727 +0.08(+1.39%)
Jan 20, 2016 6.128 6.130 5.995 6.096 887,283 -0.06(-0.95%)
Jan 19, 2016 6.303 6.303 6.154 6.154 533,699 -0.11(-1.69%)
Jan 15, 2016 6.292 6.260 6.260 6.260 330,984 -0.08(-1.34%)
Jan 14, 2016 6.351 6.361 6.292 6.345 326,477 -0.03(-0.42%)
Jan 13, 2016 6.467 6.478 6.372 6.372 142,851 -0.09(-1.40%)
Jan 12, 2016 6.478 6.510 6.430 6.462 170,551 -0.03(-0.41%)
Jan 11, 2016 6.494 6.507 6.446 6.488 302,353 -0.02(-0.24%)
Jan 08, 2016 6.499 6.526 6.488 6.504 219,646 +0.01(+0.16%)
Jan 07, 2016 6.579 6.605 6.483 6.494 330,004 -0.12(-1.84%)
Jan 06, 2016 6.573 6.617 6.552 6.616 223,322 +0.01(+0.08%)
Jan 05, 2016 6.526 6.616 6.526 6.611 204,874 +0.10(+1.55%)
Jan 04, 2016 6.531 6.547 6.488 6.510 189,286 -0.07(-1.13%)
Dec 31, 2015 6.557 6.584 6.584 6.584 334,000 -0.01(-0.08%)
Dec 30, 2015 6.542 6.616 6.510 6.589 340,574 +0.07(+1.14%)
Dec 29, 2015 6.494 6.552 6.494 6.515 442,192 +0.01(+0.15%)
Dec 28, 2015 6.552 6.563 6.468 6.505 314,036 -0.07(-1.12%)
Dec 24, 2015 6.568 6.579 6.579 6.579 121,409 -0.02(-0.32%)
Dec 23, 2015 6.537 6.618 6.537 6.600 266,235 +0.08(+1.21%)
Dec 22, 2015 6.494 6.526 6.484 6.521 220,525 +0.03(+0.41%)
Dec 21, 2015 6.558 6.558 6.479 6.494 315,436 -0.03(-0.41%)
Dec 18, 2015 6.453 6.547 6.453 6.521 400,557 +0.06(+0.89%)
Dec 17, 2015 6.458 6.485 6.411 6.464 334,913 +0.01(+0.08%)
Dec 16, 2015 6.333 6.479 6.301 6.458 523,549 +0.15(+2.41%)
Dec 15, 2015 6.286 6.349 6.217 6.307 500,594 +0.04(+0.67%)
Dec 14, 2015 6.354 6.354 6.223 6.265 642,437 -0.09(-1.48%)
Dec 11, 2015 6.354 6.401 6.338 6.359 394,841 -0.06(-0.90%)
Dec 10, 2015 6.427 6.458 6.411 6.417 182,595 -0.02(-0.33%)
Dec 09, 2015 6.537 6.558 6.432 6.437 408,730 -0.09(-1.36%)
Dec 08, 2015 6.527 6.527 6.500 6.527 194,634 +0.01(+0.08%)
Dec 07, 2015 6.574 6.574 6.479 6.521 280,812 -0.06(-0.95%)
Dec 04, 2015 6.553 6.589 6.537 6.584 169,540 +0.04(+0.56%)
Dec 03, 2015 6.563 6.579 6.532 6.547 212,610 -0.01(-0.16%)
Dec 02, 2015 6.579 6.589 6.553 6.558 213,376 -0.03(-0.48%)
Dec 01, 2015 6.610 6.610 6.584 6.589 199,327 +0.00(+0.00%)
Nov 30, 2015 6.595 6.616 6.579 6.589 220,932 +0.01(+0.08%)
Nov 27, 2015 6.568 6.584 6.563 6.584 57,936 +0.03(+0.40%)
Nov 25, 2015 6.547 6.558 6.558 6.558 171,058 +0.00(+0.00%)
Nov 24, 2015 6.563 6.584 6.550 6.558 258,815 -0.02(-0.32%)
Nov 23, 2015 6.568 6.589 6.558 6.579 427,056 +0.01(+0.16%)
Nov 20, 2015 6.568 6.574 6.542 6.568 354,793 +0.01(+0.16%)
Nov 19, 2015 6.547 6.589 6.537 6.558 328,932 +0.02(+0.24%)
Nov 18, 2015 6.584 6.589 6.540 6.542 278,470 -0.05(-0.71%)
Nov 17, 2015 6.584 6.589 6.563 6.589 239,094 +0.02(+0.24%)
Nov 16, 2015 6.573 6.590 6.563 6.573 210,164 +0.02(+0.24%)
Nov 13, 2015 6.579 6.605 6.558 6.558 269,959 -0.03(-0.40%)
Nov 12, 2015 6.599 6.646 6.579 6.584 221,406 -0.03(-0.39%)
Nov 11, 2015 6.615 6.625 6.589 6.610 233,266 -0.01(-0.08%)
Nov 10, 2015 6.636 6.657 6.599 6.615 291,801 -0.05(-0.70%)
Nov 09, 2015 6.714 6.714 6.641 6.662 257,891 -0.05(-0.78%)
Nov 06, 2015 6.704 6.730 6.667 6.714 228,949 -0.00(-0.07%)
Nov 05, 2015 6.688 6.724 6.688 6.719 161,717 +0.03(+0.46%)
Nov 04, 2015 6.693 6.750 6.683 6.688 433,799 -0.02(-0.23%)
Nov 03, 2015 6.704 6.730 6.683 6.704 245,315 -0.01(-0.16%)
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.