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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Jan 31, 2017 8.582 8.588 8.503 8.554 262,463 +0.00(+0.00%)
Jan 30, 2017 8.554 8.577 8.531 8.554 230,982 +0.02(+0.27%)
Jan 27, 2017 8.531 8.531 8.503 8.531 200,457 +0.01(+0.13%)
Jan 26, 2017 8.508 8.542 8.477 8.520 371,313 +0.06(+0.74%)
Jan 25, 2017 8.400 8.486 8.400 8.457 304,148 +0.10(+1.16%)
Jan 24, 2017 8.400 8.400 8.360 8.360 237,943 +0.01(+0.14%)
Jan 23, 2017 8.383 8.417 8.349 8.349 239,021 +0.00(+0.00%)
Jan 20, 2017 8.412 8.417 8.332 8.349 270,635 -0.04(-0.47%)
Jan 19, 2017 8.446 8.446 8.389 8.389 186,165 -0.05(-0.61%)
Jan 18, 2017 8.463 8.480 8.412 8.440 233,317 -0.01(-0.13%)
Jan 17, 2017 8.417 8.451 8.390 8.451 264,784 +0.06(+0.68%)
Jan 13, 2017 8.395 8.395 8.395 0 -0.03(-0.34%)
Jan 12, 2017 8.406 8.446 8.399 8.423 182,526 +0.01(+0.14%)
Jan 11, 2017 8.372 8.412 8.345 8.412 285,837 +0.06(+0.75%)
Jan 10, 2017 8.389 8.389 8.332 8.349 508,225 -0.02(-0.27%)
Jan 09, 2017 8.406 8.417 8.343 8.372 204,645 -0.02(-0.27%)
Jan 06, 2017 8.360 8.412 8.343 8.395 366,708 +0.04(+0.48%)
Jan 05, 2017 8.355 8.383 8.315 8.355 275,993 +0.00(+0.00%)
Jan 04, 2017 8.400 8.400 8.338 8.355 148,881 -0.01(-0.07%)
Jan 03, 2017 8.389 8.431 8.321 8.360 269,675 -0.02(-0.20%)
Dec 30, 2016 8.377 8.377 8.377 0 +0.05(+0.55%)
Dec 29, 2016 8.383 8.383 8.298 8.332 224,404 -0.02(-0.20%)
Dec 28, 2016 8.417 8.429 8.338 8.349 226,467 -0.02(-0.27%)
Dec 27, 2016 8.377 8.440 8.366 8.372 252,593 +0.04(+0.45%)
Dec 23, 2016 8.334 8.334 8.334 0 +0.01(+0.07%)
Dec 22, 2016 8.363 8.368 8.317 8.329 467,484 -0.03(-0.34%)
Dec 21, 2016 8.312 8.368 8.278 8.357 218,423 +0.07(+0.86%)
Dec 20, 2016 8.291 8.381 8.258 8.286 558,716 +0.03(+0.41%)
Dec 19, 2016 8.218 8.252 8.204 8.252 137,846 +0.03(+0.41%)
Dec 16, 2016 8.156 8.218 8.155 8.218 311,102 +0.07(+0.90%)
Dec 15, 2016 8.122 8.145 8.089 8.145 177,206 +0.03(+0.42%)
Dec 14, 2016 8.117 8.167 8.089 8.111 225,963 +0.03(+0.35%)
Dec 13, 2016 8.162 8.162 8.072 8.083 217,728 -0.04(-0.49%)
Dec 12, 2016 8.156 8.190 8.111 8.122 442,918 -0.02(-0.21%)
Dec 09, 2016 8.134 8.162 8.109 8.139 182,600 +0.04(+0.49%)
Dec 08, 2016 8.094 8.117 8.072 8.100 228,702 -0.01(-0.07%)
Dec 07, 2016 8.094 8.167 8.083 8.105 245,070 -0.02(-0.21%)
Dec 06, 2016 8.094 8.139 8.066 8.122 230,104 +0.06(+0.77%)
Dec 05, 2016 8.145 8.145 8.060 8.060 256,200 -0.03(-0.35%)
Dec 02, 2016 8.173 8.196 8.083 8.089 171,836 -0.06(-0.69%)
Dec 01, 2016 8.134 8.156 8.105 8.145 403,674 -0.04(-0.48%)
Nov 30, 2016 8.156 8.190 8.122 8.184 480,491 +0.05(+0.62%)
Nov 29, 2016 8.207 8.235 8.122 8.134 331,696 -0.07(-0.89%)
Nov 28, 2016 8.241 8.269 8.196 8.207 193,096 -0.02(-0.27%)
Nov 25, 2016 8.246 8.263 8.218 8.229 81,353 +0.02(+0.21%)
Nov 23, 2016 8.212 8.212 8.212 0 +0.02(+0.27%)
Nov 22, 2016 8.196 8.212 8.173 8.190 197,514 +0.05(+0.55%)
Nov 21, 2016 8.167 8.231 8.145 8.145 165,641 -0.02(-0.21%)
Nov 18, 2016 8.140 8.218 8.140 8.162 226,767 +0.02(+0.21%)
Nov 17, 2016 8.146 8.196 8.129 8.145 272,211 +0.01(+0.07%)
Nov 16, 2016 8.084 8.162 8.084 8.140 348,702 +0.06(+0.76%)
Nov 15, 2016 8.017 8.084 8.006 8.078 327,474 +0.15(+1.83%)
Nov 14, 2016 8.000 8.084 7.933 7.933 458,748 -0.07(-0.91%)
Nov 11, 2016 7.821 8.017 7.821 8.006 444,654 +0.18(+2.29%)
Nov 10, 2016 7.882 7.888 7.782 7.826 251,931 -0.03(-0.36%)
Nov 09, 2016 7.754 7.888 7.726 7.854 324,661 +0.03(+0.43%)
Nov 08, 2016 7.821 7.910 7.807 7.821 210,453 -0.04(-0.50%)
Nov 07, 2016 7.838 7.899 7.759 7.860 216,985 +0.11(+1.45%)
Nov 04, 2016 7.798 7.815 7.748 7.748 149,352 -0.07(-0.86%)
Nov 03, 2016 7.782 7.854 7.782 7.815 116,328 +0.00(+0.00%)
Nov 02, 2016 7.826 7.866 7.776 7.815 194,696 -0.08(-0.99%)
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.