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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.436 6.465 6.414 6.457 144,702 +0.03(+0.42%)
Jan 28, 2016 6.366 6.430 6.357 6.430 237,567 +0.08(+1.26%)
Jan 27, 2016 6.334 6.377 6.310 6.350 151,267 +0.02(+0.25%)
Jan 26, 2016 6.227 6.345 6.221 6.334 363,330 +0.11(+1.81%)
Jan 25, 2016 6.296 6.296 6.211 6.221 333,247 -0.06(-1.02%)
Jan 22, 2016 6.280 6.307 6.254 6.286 368,155 +0.05(+0.77%)
Jan 21, 2016 6.136 6.264 6.136 6.238 206,828 +0.09(+1.39%)
Jan 20, 2016 6.184 6.187 6.050 6.152 879,210 -0.06(-0.95%)
Jan 19, 2016 6.361 6.361 6.211 6.211 528,843 -0.11(-1.69%)
Jan 15, 2016 6.350 6.318 6.318 6.318 327,972 -0.09(-1.34%)
Jan 14, 2016 6.409 6.420 6.350 6.404 323,507 -0.03(-0.42%)
Jan 13, 2016 6.527 6.537 6.430 6.430 141,551 -0.09(-1.40%)
Jan 12, 2016 6.537 6.569 6.489 6.521 168,999 -0.03(-0.41%)
Jan 11, 2016 6.553 6.567 6.505 6.548 299,602 -0.02(-0.24%)
Jan 08, 2016 6.559 6.586 6.548 6.564 217,648 +0.01(+0.16%)
Jan 07, 2016 6.639 6.666 6.543 6.553 327,001 -0.12(-1.84%)
Jan 06, 2016 6.634 6.678 6.612 6.677 221,290 +0.01(+0.08%)
Jan 05, 2016 6.586 6.677 6.586 6.671 203,010 +0.10(+1.55%)
Jan 04, 2016 6.591 6.607 6.548 6.569 187,564 -0.07(-1.13%)
Dec 31, 2015 6.618 6.644 6.644 6.644 330,961 -0.01(-0.08%)
Dec 30, 2015 6.602 6.677 6.569 6.650 337,475 +0.07(+1.14%)
Dec 29, 2015 6.553 6.612 6.553 6.575 438,168 +0.01(+0.15%)
Dec 28, 2015 6.613 6.623 6.527 6.565 311,179 -0.07(-1.12%)
Dec 24, 2015 6.628 6.639 6.639 6.639 120,304 -0.02(-0.32%)
Dec 23, 2015 6.597 6.679 6.597 6.660 263,813 +0.08(+1.21%)
Dec 22, 2015 6.554 6.586 6.543 6.581 218,518 +0.03(+0.41%)
Dec 21, 2015 6.618 6.618 6.538 6.554 312,566 -0.03(-0.41%)
Dec 18, 2015 6.512 6.608 6.512 6.581 396,913 +0.06(+0.89%)
Dec 17, 2015 6.518 6.544 6.470 6.523 331,866 +0.01(+0.08%)
Dec 16, 2015 6.391 6.539 6.359 6.518 518,786 +0.15(+2.41%)
Dec 15, 2015 6.343 6.407 6.274 6.364 496,039 +0.04(+0.67%)
Dec 14, 2015 6.412 6.412 6.280 6.322 636,592 -0.10(-1.48%)
Dec 11, 2015 6.412 6.460 6.396 6.417 391,249 -0.06(-0.90%)
Dec 10, 2015 6.486 6.518 6.470 6.475 180,934 -0.02(-0.33%)
Dec 09, 2015 6.597 6.618 6.491 6.497 405,011 -0.09(-1.36%)
Dec 08, 2015 6.586 6.586 6.560 6.586 192,863 +0.01(+0.08%)
Dec 07, 2015 6.634 6.634 6.539 6.581 278,257 -0.06(-0.95%)
Dec 04, 2015 6.613 6.650 6.597 6.645 167,998 +0.04(+0.56%)
Dec 03, 2015 6.623 6.639 6.592 6.608 210,676 -0.01(-0.16%)
Dec 02, 2015 6.639 6.650 6.613 6.618 211,435 -0.03(-0.48%)
Dec 01, 2015 6.671 6.671 6.645 6.650 197,513 +0.00(+0.00%)
Nov 30, 2015 6.655 6.676 6.639 6.650 218,922 +0.01(+0.08%)
Nov 27, 2015 6.629 6.645 6.623 6.645 57,409 +0.03(+0.40%)
Nov 25, 2015 6.608 6.618 6.618 6.618 169,502 +0.00(+0.00%)
Nov 24, 2015 6.623 6.645 6.610 6.618 256,460 -0.02(-0.32%)
Nov 23, 2015 6.629 6.650 6.618 6.639 423,170 +0.01(+0.16%)
Nov 20, 2015 6.629 6.634 6.602 6.629 351,565 +0.01(+0.16%)
Nov 19, 2015 6.608 6.650 6.597 6.618 325,939 +0.02(+0.24%)
Nov 18, 2015 6.644 6.650 6.600 6.602 275,937 -0.05(-0.71%)
Nov 17, 2015 6.644 6.650 6.623 6.650 236,919 +0.02(+0.24%)
Nov 16, 2015 6.634 6.650 6.623 6.634 208,252 +0.02(+0.24%)
Nov 13, 2015 6.639 6.665 6.618 6.618 267,503 -0.03(-0.40%)
Nov 12, 2015 6.660 6.707 6.639 6.644 219,391 -0.03(-0.39%)
Nov 11, 2015 6.676 6.686 6.650 6.671 231,144 -0.01(-0.08%)
Nov 10, 2015 6.697 6.718 6.660 6.676 289,146 -0.05(-0.70%)
Nov 09, 2015 6.776 6.776 6.702 6.723 255,544 -0.05(-0.78%)
Nov 06, 2015 6.765 6.791 6.728 6.776 226,866 -0.00(-0.07%)
Nov 05, 2015 6.749 6.786 6.749 6.780 160,245 +0.03(+0.46%)
Nov 04, 2015 6.755 6.812 6.744 6.749 429,852 -0.02(-0.23%)
Nov 03, 2015 6.765 6.791 6.744 6.765 243,083 -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.