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 )

13.26 +0.02 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 28, 2014 6.946 6.951 6.931 6.946 118,351 +0.01(+0.21%)
Nov 26, 2014 6.995 6.931 6.931 6.931 379,804 -0.05(-0.71%)
Nov 25, 2014 6.946 6.981 6.941 6.981 273,590 +0.05(+0.71%)
Nov 24, 2014 6.956 6.986 6.926 6.931 295,698 -0.02(-0.35%)
Nov 21, 2014 6.961 6.986 6.947 6.956 397,788 +0.01(+0.14%)
Nov 20, 2014 6.887 6.956 6.887 6.946 351,164 +0.02(+0.29%)
Nov 19, 2014 6.847 6.936 6.847 6.926 272,079 +0.05(+0.78%)
Nov 18, 2014 6.907 6.927 6.858 6.873 403,018 -0.05(-0.78%)
Nov 17, 2014 6.912 6.927 6.897 6.927 200,191 -0.01(-0.14%)
Nov 14, 2014 6.917 6.942 6.907 6.937 193,302 +0.02(+0.28%)
Nov 13, 2014 6.917 6.922 6.907 6.917 181,296 +0.01(+0.21%)
Nov 12, 2014 6.888 6.907 6.888 6.902 156,889 +0.01(+0.14%)
Nov 11, 2014 6.883 6.897 6.873 6.893 326,465 +0.02(+0.29%)
Nov 10, 2014 6.858 6.888 6.858 6.873 159,201 -0.00(-0.07%)
Nov 07, 2014 6.829 6.878 6.829 6.878 226,774 +0.03(+0.50%)
Nov 06, 2014 6.858 6.888 6.839 6.843 326,732 -0.04(-0.64%)
Nov 05, 2014 6.888 6.893 6.868 6.888 251,637 +0.00(+0.07%)
Nov 04, 2014 6.897 6.917 6.875 6.883 178,660 -0.02(-0.36%)
Nov 03, 2014 6.873 6.927 6.873 6.907 225,710 +0.01(+0.14%)
Oct 31, 2014 6.927 6.942 6.853 6.897 164,638 -0.01(-0.21%)
Oct 30, 2014 6.917 6.929 6.902 6.912 157,459 -0.02(-0.35%)
Oct 29, 2014 6.942 6.947 6.912 6.937 240,560 -0.02(-0.35%)
Oct 28, 2014 6.922 6.966 6.922 6.961 169,852 +0.04(+0.57%)
Oct 27, 2014 6.927 6.951 6.912 6.922 109,124 -0.01(-0.21%)
Oct 24, 2014 6.927 6.971 6.927 6.937 214,886 -0.01(-0.14%)
Oct 23, 2014 6.966 6.976 6.932 6.947 199,578 +0.02(+0.28%)
Oct 22, 2014 7.005 7.005 6.927 6.927 267,038 -0.04(-0.60%)
Oct 21, 2014 6.938 6.981 6.923 6.969 139,803 +0.05(+0.73%)
Oct 20, 2014 6.913 6.943 6.913 6.918 190,239 -0.01(-0.21%)
Oct 17, 2014 6.899 6.972 6.865 6.933 325,578 +0.04(+0.64%)
Oct 16, 2014 6.743 6.928 6.713 6.889 210,844 +0.09(+1.37%)
Oct 15, 2014 6.933 6.933 6.756 6.796 667,110 -0.14(-1.97%)
Oct 14, 2014 6.987 6.992 6.933 6.933 258,537 -0.07(-0.98%)
Oct 13, 2014 7.011 7.011 6.982 7.001 178,665 -0.02(-0.28%)
Oct 10, 2014 6.982 7.026 6.972 7.021 202,579 +0.05(+0.70%)
Oct 09, 2014 7.016 7.031 6.972 6.972 217,294 -0.05(-0.70%)
Oct 08, 2014 6.992 7.045 6.992 7.021 218,891 -0.00(-0.07%)
Oct 07, 2014 7.036 7.045 7.016 7.026 162,816 -0.01(-0.21%)
Oct 06, 2014 7.031 7.070 7.026 7.040 173,909 +0.00(+0.00%)
Oct 03, 2014 6.992 7.050 6.987 7.040 168,959 +0.05(+0.77%)
Oct 02, 2014 7.036 7.036 6.972 6.987 256,297 -0.04(-0.62%)
Oct 01, 2014 7.031 7.065 7.016 7.031 167,542 +0.00(+0.07%)
Sep 30, 2014 7.011 7.036 6.992 7.026 247,858 +0.01(+0.21%)
Sep 29, 2014 7.031 7.040 6.992 7.011 235,043 -0.04(-0.62%)
Sep 26, 2014 7.060 7.060 7.036 7.055 188,279 +0.01(+0.14%)
Sep 25, 2014 7.055 7.075 7.036 7.045 247,047 -0.02(-0.28%)
Sep 24, 2014 7.070 7.084 7.055 7.065 212,685 +0.01(+0.14%)
Sep 23, 2014 7.050 7.094 7.045 7.055 256,416 -0.00(-0.07%)
Sep 22, 2014 7.060 7.089 7.060 7.060 484,436 -0.00(-0.07%)
Sep 19, 2014 7.089 7.101 7.060 7.065 286,487 -0.01(-0.16%)
Sep 18, 2014 7.062 7.081 7.062 7.076 103,477 +0.01(+0.14%)
Sep 17, 2014 7.052 7.086 7.042 7.066 126,394 +0.00(+0.07%)
Sep 16, 2014 7.042 7.066 7.042 7.062 119,148 +0.01(+0.21%)
Sep 15, 2014 7.062 7.091 7.047 7.047 270,081 -0.02(-0.27%)
Sep 12, 2014 7.052 7.081 7.043 7.066 212,860 +0.02(+0.28%)
Sep 11, 2014 7.042 7.071 7.042 7.047 210,696 +0.00(+0.07%)
Sep 10, 2014 7.047 7.065 7.034 7.042 203,720 -0.02(-0.34%)
Sep 09, 2014 7.066 7.075 7.028 7.066 185,925 -0.01(-0.21%)
Sep 08, 2014 7.062 7.081 7.062 7.081 152,044 +0.00(+0.07%)
Sep 05, 2014 7.052 7.081 7.052 7.076 354,399 +0.02(+0.28%)
Sep 04, 2014 7.071 7.091 7.057 7.057 249,883 -0.01(-0.21%)
Sep 03, 2014 7.052 7.081 7.052 7.071 152,031 +0.01(+0.21%)
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.