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 )

13.20 +0.13 (+0.97%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 7, 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 30, 2012 7.122 7.122 6.920 6.920 357,590 -0.17(-2.42%)
Nov 29, 2012 7.152 7.152 7.083 7.091 356,285 -0.03(-0.42%)
Nov 28, 2012 7.070 7.143 7.066 7.122 249,599 +0.06(+0.79%)
Nov 27, 2012 7.100 7.126 7.044 7.066 267,415 +0.00(+0.06%)
Nov 26, 2012 7.195 7.195 7.048 7.061 248,319 -0.14(-1.91%)
Nov 23, 2012 7.177 7.199 7.156 7.199 107,574 +0.06(+0.90%)
Nov 21, 2012 7.130 7.134 7.070 7.134 215,833 +0.05(+0.67%)
Nov 20, 2012 7.109 7.113 7.044 7.087 236,411 +0.01(+0.09%)
Nov 19, 2012 6.995 7.081 6.978 7.081 281,710 +0.16(+2.35%)
Nov 16, 2012 6.743 6.931 6.708 6.918 324,533 +0.23(+3.38%)
Nov 15, 2012 6.730 6.756 6.500 6.692 564,144 -0.05(-0.70%)
Nov 14, 2012 6.854 6.854 6.602 6.739 765,548 -0.11(-1.62%)
Nov 13, 2012 6.923 6.929 6.837 6.850 399,767 -0.09(-1.23%)
Nov 12, 2012 6.935 7.055 6.906 6.935 332,847 -0.01(-0.18%)
Nov 09, 2012 6.965 6.987 6.935 6.948 210,654 -0.06(-0.85%)
Nov 08, 2012 7.034 7.076 7.004 7.008 394,923 +0.00(+0.00%)
Nov 07, 2012 7.000 7.017 6.923 7.008 266,761 -0.03(-0.42%)
Nov 06, 2012 7.008 7.068 7.004 7.038 190,638 +0.03(+0.43%)
Nov 05, 2012 7.012 7.038 7.000 7.008 314,480 -0.03(-0.49%)
Nov 02, 2012 7.008 7.042 6.974 7.042 193,959 +0.07(+0.98%)
Nov 01, 2012 6.978 7.029 6.923 6.974 535,473 +0.03(+0.43%)
Oct 31, 2012 7.047 7.051 6.918 6.944 300,162 -0.09(-1.34%)
Oct 26, 2012 7.072 7.038 7.038 7.038 318,261 -0.03(-0.42%)
Oct 25, 2012 7.029 7.081 7.029 7.068 310,461 +0.03(+0.36%)
Oct 24, 2012 6.957 7.042 6.948 7.042 270,201 +0.12(+1.67%)
Oct 23, 2012 6.888 6.948 6.888 6.927 174,140 +0.04(+0.64%)
Oct 19, 2012 6.883 6.883 6.819 6.883 297,271 +0.00(+0.06%)
Oct 18, 2012 6.832 6.891 6.832 6.879 119,964 +0.03(+0.50%)
Oct 17, 2012 6.862 6.896 6.815 6.845 269,985 +0.00(+0.06%)
Oct 16, 2012 6.794 6.845 6.772 6.840 248,620 +0.08(+1.19%)
Oct 15, 2012 6.717 6.819 6.713 6.760 378,134 +0.05(+0.70%)
Oct 12, 2012 6.811 6.849 6.615 6.713 1,056,763 -0.11(-1.62%)
Oct 11, 2012 6.904 7.049 6.811 6.823 445,124 -0.06(-0.93%)
Oct 10, 2012 7.006 7.032 6.883 6.887 339,364 -0.15(-2.11%)
Oct 09, 2012 7.112 7.112 6.972 7.036 346,013 -0.05(-0.72%)
Oct 08, 2012 7.095 7.112 7.057 7.087 148,229 -0.04(-0.60%)
Oct 05, 2012 7.176 7.180 7.108 7.129 142,053 -0.04(-0.59%)
Oct 04, 2012 7.134 7.180 7.100 7.172 277,460 +0.04(+0.54%)
Oct 03, 2012 7.117 7.138 7.070 7.134 231,759 -0.00(-0.06%)
Oct 02, 2012 7.121 7.138 7.087 7.138 212,826 +0.03(+0.48%)
Oct 01, 2012 7.087 7.138 7.074 7.104 237,269 +0.05(+0.72%)
Sep 28, 2012 7.066 7.074 7.027 7.053 188,460 +0.01(+0.18%)
Sep 27, 2012 7.095 7.095 7.015 7.040 219,119 -0.06(-0.78%)
Sep 26, 2012 7.095 7.108 7.032 7.095 238,377 +0.01(+0.12%)
Sep 25, 2012 7.083 7.117 7.057 7.087 287,355 +0.02(+0.30%)
Sep 24, 2012 7.117 7.117 7.049 7.066 279,614 -0.03(-0.36%)
Sep 21, 2012 7.057 7.091 7.036 7.091 242,470 +0.05(+0.66%)
Sep 20, 2012 7.032 7.066 7.019 7.044 202,248 -0.01(-0.12%)
Sep 19, 2012 6.993 7.053 6.972 7.053 170,161 +0.09(+1.29%)
Sep 18, 2012 6.959 6.975 6.938 6.963 158,115 +0.00(+0.06%)
Sep 17, 2012 6.916 6.991 6.916 6.959 175,504 +0.03(+0.49%)
Sep 14, 2012 6.946 6.992 6.914 6.925 194,221 +0.03(+0.43%)
Sep 13, 2012 7.081 7.081 6.874 6.895 449,866 -0.13(-1.86%)
Sep 12, 2012 7.085 7.102 7.026 7.026 173,861 -0.07(-0.95%)
Sep 11, 2012 7.102 7.119 7.077 7.094 214,622 +0.01(+0.12%)
Sep 10, 2012 7.035 7.098 7.018 7.085 267,105 +0.03(+0.48%)
Sep 07, 2012 7.035 7.056 7.013 7.051 214,432 +0.03(+0.42%)
Sep 06, 2012 7.035 7.051 6.993 7.022 176,688 +0.01(+0.12%)
Sep 05, 2012 6.959 7.013 6.946 7.013 174,711 +0.04(+0.61%)
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.