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 (+0.23%)
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 (%)
Oct 31, 2016 7.955 7.966 7.916 7.921 187,762 -0.02(-0.21%)
Oct 28, 2016 7.983 7.983 7.882 7.938 251,150 -0.04(-0.56%)
Oct 27, 2016 7.932 8.005 7.921 7.983 353,405 +0.06(+0.78%)
Oct 26, 2016 7.904 7.955 7.904 7.921 209,897 +0.02(+0.21%)
Oct 25, 2016 7.882 7.910 7.842 7.904 202,986 +0.05(+0.64%)
Oct 24, 2016 7.848 7.888 7.837 7.854 272,333 +0.02(+0.21%)
Oct 21, 2016 7.737 7.837 7.737 7.837 193,207 +0.10(+1.30%)
Oct 20, 2016 7.804 7.809 7.731 7.737 191,449 -0.05(-0.65%)
Oct 19, 2016 7.799 7.815 7.776 7.787 217,844 +0.01(+0.14%)
Oct 18, 2016 7.826 7.826 7.776 7.776 223,984 -0.01(-0.07%)
Oct 17, 2016 7.821 7.826 7.776 7.782 123,769 -0.05(-0.64%)
Oct 14, 2016 7.826 7.882 7.810 7.832 108,289 +0.01(+0.07%)
Oct 13, 2016 7.832 7.854 7.815 7.826 226,900 -0.02(-0.21%)
Oct 12, 2016 7.865 7.871 7.832 7.843 132,646 -0.02(-0.21%)
Oct 11, 2016 7.899 7.904 7.843 7.860 225,572 -0.02(-0.21%)
Oct 10, 2016 7.849 7.882 7.844 7.877 96,867 +0.06(+0.71%)
Oct 07, 2016 7.843 7.843 7.815 7.821 118,908 -0.01(-0.07%)
Oct 06, 2016 7.877 7.877 7.815 7.826 244,493 -0.09(-1.13%)
Oct 05, 2016 7.915 7.932 7.899 7.915 170,993 +0.02(+0.28%)
Oct 04, 2016 7.927 7.927 7.865 7.893 173,950 -0.02(-0.28%)
Oct 03, 2016 7.843 7.927 7.843 7.915 364,997 +0.05(+0.64%)
Sep 30, 2016 7.860 7.910 7.826 7.865 219,969 +0.03(+0.36%)
Sep 29, 2016 7.882 7.888 7.826 7.838 208,922 -0.02(-0.28%)
Sep 28, 2016 7.838 7.888 7.838 7.860 311,824 +0.04(+0.50%)
Sep 27, 2016 7.765 7.826 7.760 7.821 186,718 +0.07(+0.86%)
Sep 26, 2016 7.765 7.776 7.743 7.754 237,483 -0.01(-0.14%)
Sep 23, 2016 7.749 7.776 7.732 7.765 231,360 +0.04(+0.58%)
Sep 22, 2016 7.765 7.782 7.721 7.721 251,118 +0.01(+0.07%)
Sep 21, 2016 7.737 7.754 7.698 7.715 162,925 +0.01(+0.14%)
Sep 20, 2016 7.632 7.726 7.627 7.704 285,102 +0.11(+1.38%)
Sep 19, 2016 7.632 7.660 7.593 7.599 161,780 -0.01(-0.15%)
Sep 16, 2016 7.610 7.621 7.588 7.610 154,018 +0.03(+0.36%)
Sep 15, 2016 7.626 7.638 7.577 7.582 162,536 -0.04(-0.51%)
Sep 14, 2016 7.610 7.630 7.588 7.621 159,393 +0.01(+0.15%)
Sep 13, 2016 7.660 7.660 7.582 7.610 177,045 -0.04(-0.58%)
Sep 12, 2016 7.638 7.676 7.626 7.654 184,789 +0.00(+0.00%)
Sep 09, 2016 7.687 7.687 7.626 7.654 214,192 -0.05(-0.65%)
Sep 08, 2016 7.610 7.721 7.610 7.704 164,053 +0.06(+0.72%)
Sep 07, 2016 7.593 7.654 7.582 7.649 107,609 +0.06(+0.73%)
Sep 06, 2016 7.588 7.604 7.549 7.593 95,993 +0.01(+0.15%)
Sep 02, 2016 7.588 7.582 7.582 7.582 94,679 -0.01(-0.07%)
Sep 01, 2016 7.527 7.588 7.527 7.588 157,023 +0.06(+0.81%)
Aug 31, 2016 7.555 7.577 7.516 7.527 231,960 -0.03(-0.44%)
Aug 30, 2016 7.571 7.582 7.555 7.560 111,316 +0.01(+0.07%)
Aug 29, 2016 7.555 7.588 7.555 7.555 147,815 -0.01(-0.07%)
Aug 26, 2016 7.577 7.588 7.560 7.560 96,994 -0.01(-0.07%)
Aug 25, 2016 7.577 7.582 7.555 7.566 137,933 -0.01(-0.15%)
Aug 24, 2016 7.571 7.582 7.563 7.577 128,570 +0.02(+0.22%)
Aug 23, 2016 7.560 7.577 7.543 7.560 146,563 +0.03(+0.44%)
Aug 22, 2016 7.521 7.543 7.521 7.527 132,538 +0.03(+0.43%)
Aug 19, 2016 7.522 7.526 7.478 7.495 170,190 -0.02(-0.29%)
Aug 18, 2016 7.528 7.528 7.489 7.517 170,979 +0.01(+0.07%)
Aug 17, 2016 7.506 7.528 7.487 7.511 164,526 +0.02(+0.22%)
Aug 16, 2016 7.500 7.511 7.478 7.495 171,758 +0.00(+0.00%)
Aug 15, 2016 7.467 7.506 7.442 7.495 199,599 +0.06(+0.74%)
Aug 12, 2016 7.401 7.467 7.374 7.440 154,447 +0.06(+0.82%)
Aug 11, 2016 7.385 7.398 7.372 7.379 177,590 +0.01(+0.07%)
Aug 10, 2016 7.407 7.412 7.363 7.374 128,395 -0.01(-0.15%)
Aug 09, 2016 7.396 7.415 7.363 7.385 115,994 -0.02(-0.22%)
Aug 08, 2016 7.418 7.440 7.385 7.401 131,564 -0.01(-0.07%)
Aug 05, 2016 7.401 7.423 7.385 7.407 205,956 +0.03(+0.45%)
Aug 04, 2016 7.390 7.407 7.363 7.374 197,251 +0.02(+0.30%)
Aug 03, 2016 7.313 7.377 7.311 7.352 190,949 +0.03(+0.38%)
Aug 02, 2016 7.319 7.330 7.291 7.324 218,566 -0.01(-0.08%)
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.