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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.883 6.887 6.868 6.883 119,442 +0.01(+0.21%)
Nov 26, 2014 6.931 6.868 6.868 6.868 383,307 -0.05(-0.71%)
Nov 25, 2014 6.883 6.917 6.878 6.917 276,114 +0.05(+0.71%)
Nov 24, 2014 6.892 6.922 6.863 6.868 298,425 -0.02(-0.35%)
Nov 21, 2014 6.897 6.922 6.884 6.892 401,456 +0.01(+0.14%)
Nov 20, 2014 6.824 6.892 6.824 6.883 354,403 +0.02(+0.29%)
Nov 19, 2014 6.785 6.873 6.785 6.863 274,589 +0.05(+0.78%)
Nov 18, 2014 6.844 6.864 6.796 6.810 406,736 -0.05(-0.78%)
Nov 17, 2014 6.849 6.864 6.834 6.864 202,037 -0.01(-0.14%)
Nov 14, 2014 6.854 6.878 6.844 6.873 195,085 +0.02(+0.28%)
Nov 13, 2014 6.854 6.859 6.844 6.854 182,968 +0.01(+0.21%)
Nov 12, 2014 6.825 6.844 6.825 6.839 158,336 +0.01(+0.14%)
Nov 11, 2014 6.820 6.834 6.810 6.830 329,476 +0.02(+0.29%)
Nov 10, 2014 6.796 6.825 6.796 6.810 160,669 -0.00(-0.07%)
Nov 07, 2014 6.766 6.815 6.766 6.815 228,865 +0.03(+0.50%)
Nov 06, 2014 6.796 6.825 6.776 6.781 329,745 -0.04(-0.64%)
Nov 05, 2014 6.825 6.830 6.805 6.825 253,958 +0.00(+0.07%)
Nov 04, 2014 6.834 6.854 6.812 6.820 180,308 -0.02(-0.36%)
Nov 03, 2014 6.810 6.864 6.810 6.844 227,792 +0.01(+0.14%)
Oct 31, 2014 6.864 6.878 6.791 6.834 166,156 -0.01(-0.21%)
Oct 30, 2014 6.854 6.866 6.839 6.849 158,912 -0.02(-0.35%)
Oct 29, 2014 6.878 6.883 6.849 6.873 242,779 -0.02(-0.35%)
Oct 28, 2014 6.859 6.903 6.859 6.898 171,419 +0.04(+0.57%)
Oct 27, 2014 6.864 6.888 6.849 6.859 110,131 -0.01(-0.21%)
Oct 24, 2014 6.864 6.907 6.864 6.873 216,868 -0.01(-0.14%)
Oct 23, 2014 6.903 6.912 6.869 6.883 201,419 +0.02(+0.28%)
Oct 22, 2014 6.941 6.941 6.864 6.864 269,501 -0.04(-0.60%)
Oct 21, 2014 6.875 6.917 6.860 6.905 141,093 +0.05(+0.73%)
Oct 20, 2014 6.850 6.879 6.850 6.855 191,994 -0.01(-0.21%)
Oct 17, 2014 6.836 6.908 6.802 6.870 328,581 +0.04(+0.64%)
Oct 16, 2014 6.681 6.865 6.652 6.826 212,789 +0.09(+1.36%)
Oct 15, 2014 6.870 6.870 6.694 6.734 673,263 -0.14(-1.97%)
Oct 14, 2014 6.923 6.928 6.870 6.870 260,922 -0.07(-0.98%)
Oct 13, 2014 6.947 6.947 6.918 6.937 180,313 -0.02(-0.28%)
Oct 10, 2014 6.918 6.962 6.908 6.957 204,448 +0.05(+0.70%)
Oct 09, 2014 6.952 6.966 6.908 6.908 219,298 -0.05(-0.70%)
Oct 08, 2014 6.928 6.981 6.928 6.957 220,910 -0.00(-0.07%)
Oct 07, 2014 6.971 6.981 6.952 6.962 164,318 -0.01(-0.21%)
Oct 06, 2014 6.966 7.005 6.962 6.976 175,513 +0.00(+0.00%)
Oct 03, 2014 6.928 6.986 6.923 6.976 170,517 +0.05(+0.77%)
Oct 02, 2014 6.971 6.971 6.908 6.923 258,661 -0.04(-0.62%)
Oct 01, 2014 6.966 7.000 6.952 6.966 169,087 +0.00(+0.07%)
Sep 30, 2014 6.947 6.971 6.928 6.962 250,144 +0.01(+0.21%)
Sep 29, 2014 6.966 6.976 6.928 6.947 237,211 -0.04(-0.62%)
Sep 26, 2014 6.995 6.995 6.971 6.991 190,016 +0.01(+0.14%)
Sep 25, 2014 6.991 7.010 6.971 6.981 249,326 -0.02(-0.28%)
Sep 24, 2014 7.005 7.020 6.991 7.000 214,647 +0.01(+0.14%)
Sep 23, 2014 6.986 7.029 6.981 6.991 258,781 -0.00(-0.07%)
Sep 22, 2014 6.995 7.024 6.995 6.995 488,904 -0.00(-0.07%)
Sep 19, 2014 7.024 7.036 6.995 7.000 289,129 -0.01(-0.16%)
Sep 18, 2014 6.997 7.016 6.997 7.011 104,431 +0.01(+0.14%)
Sep 17, 2014 6.987 7.021 6.978 7.002 127,560 +0.00(+0.07%)
Sep 16, 2014 6.978 7.002 6.978 6.997 120,247 +0.01(+0.21%)
Sep 15, 2014 6.997 7.026 6.983 6.983 272,572 -0.02(-0.27%)
Sep 12, 2014 6.987 7.016 6.978 7.002 214,823 +0.02(+0.28%)
Sep 11, 2014 6.978 7.007 6.978 6.983 212,639 +0.00(+0.07%)
Sep 10, 2014 6.983 7.000 6.970 6.978 205,599 -0.02(-0.34%)
Sep 09, 2014 7.002 7.010 6.963 7.002 187,640 -0.01(-0.21%)
Sep 08, 2014 6.997 7.016 6.997 7.016 153,446 +0.00(+0.07%)
Sep 05, 2014 6.987 7.016 6.987 7.011 357,667 +0.02(+0.28%)
Sep 04, 2014 7.007 7.026 6.992 6.992 252,188 -0.01(-0.21%)
Sep 03, 2014 6.987 7.016 6.987 7.007 153,434 +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.