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 )

13.11 +0.04 (+0.31%)
Streaming Delayed Price Updated: 10:18 AM 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, 2015 6.595 6.616 6.579 6.589 220,932 +0.01(+0.08%)
Nov 27, 2015 6.568 6.584 6.563 6.584 57,936 +0.03(+0.40%)
Nov 25, 2015 6.547 6.558 6.558 6.558 171,058 +0.00(+0.00%)
Nov 24, 2015 6.563 6.584 6.550 6.558 258,815 -0.02(-0.32%)
Nov 23, 2015 6.568 6.589 6.558 6.579 427,056 +0.01(+0.16%)
Nov 20, 2015 6.568 6.574 6.542 6.568 354,793 +0.01(+0.16%)
Nov 19, 2015 6.547 6.589 6.537 6.558 328,932 +0.02(+0.24%)
Nov 18, 2015 6.584 6.589 6.540 6.542 278,470 -0.05(-0.71%)
Nov 17, 2015 6.584 6.589 6.563 6.589 239,094 +0.02(+0.24%)
Nov 16, 2015 6.573 6.590 6.563 6.573 210,164 +0.02(+0.24%)
Nov 13, 2015 6.579 6.605 6.558 6.558 269,959 -0.03(-0.40%)
Nov 12, 2015 6.599 6.646 6.579 6.584 221,406 -0.03(-0.39%)
Nov 11, 2015 6.615 6.625 6.589 6.610 233,266 -0.01(-0.08%)
Nov 10, 2015 6.636 6.657 6.599 6.615 291,801 -0.05(-0.70%)
Nov 09, 2015 6.714 6.714 6.641 6.662 257,891 -0.05(-0.78%)
Nov 06, 2015 6.704 6.730 6.667 6.714 228,949 -0.00(-0.07%)
Nov 05, 2015 6.688 6.724 6.688 6.719 161,717 +0.03(+0.46%)
Nov 04, 2015 6.693 6.750 6.683 6.688 433,799 -0.02(-0.23%)
Nov 03, 2015 6.704 6.730 6.683 6.704 245,315 -0.01(-0.16%)
Nov 02, 2015 6.740 6.740 6.683 6.714 355,394 -0.04(-0.54%)
Oct 30, 2015 6.808 6.813 6.724 6.750 202,179 -0.05(-0.77%)
Oct 29, 2015 6.771 6.813 6.766 6.802 117,985 +0.02(+0.23%)
Oct 28, 2015 6.730 6.802 6.730 6.787 170,697 +0.06(+0.93%)
Oct 27, 2015 6.782 6.797 6.724 6.724 149,603 -0.06(-0.92%)
Oct 26, 2015 6.802 6.802 6.766 6.787 76,285 -0.01(-0.15%)
Oct 23, 2015 6.797 6.818 6.787 6.797 75,096 +0.01(+0.15%)
Oct 22, 2015 6.761 6.813 6.761 6.787 219,463 +0.05(+0.69%)
Oct 21, 2015 6.730 6.766 6.724 6.740 193,725 +0.03(+0.38%)
Oct 20, 2015 6.740 6.751 6.704 6.715 226,516 -0.02(-0.31%)
Oct 19, 2015 6.730 6.771 6.720 6.735 162,263 +0.00(+0.02%)
Oct 16, 2015 6.730 6.756 6.720 6.734 199,035 -0.01(-0.17%)
Oct 15, 2015 6.782 6.787 6.725 6.746 312,950 -0.04(-0.61%)
Oct 14, 2015 6.777 6.799 6.771 6.787 130,175 -0.00(-0.02%)
Oct 13, 2015 6.813 6.818 6.787 6.788 86,051 -0.02(-0.28%)
Oct 12, 2015 6.833 6.839 6.792 6.808 100,136 -0.03(-0.38%)
Oct 09, 2015 6.844 6.901 6.818 6.833 170,430 +0.01(+0.15%)
Oct 08, 2015 6.751 6.859 6.751 6.823 111,002 +0.06(+0.92%)
Oct 07, 2015 6.746 6.768 6.736 6.761 92,260 +0.04(+0.62%)
Oct 06, 2015 6.740 6.755 6.709 6.720 126,502 -0.03(-0.46%)
Oct 05, 2015 6.761 6.771 6.751 6.751 143,521 -0.01(-0.15%)
Oct 02, 2015 6.766 6.787 6.725 6.761 110,002 -0.03(-0.46%)
Oct 01, 2015 6.808 6.823 6.771 6.792 106,900 -0.03(-0.45%)
Sep 30, 2015 6.792 6.828 6.766 6.823 150,716 +0.04(+0.53%)
Sep 29, 2015 6.828 6.849 6.766 6.787 184,093 -0.03(-0.46%)
Sep 28, 2015 6.875 6.890 6.818 6.818 125,655 -0.08(-1.13%)
Sep 25, 2015 6.890 6.927 6.885 6.896 135,769 +0.02(+0.23%)
Sep 24, 2015 6.911 6.947 6.870 6.880 175,274 -0.03(-0.45%)
Sep 23, 2015 6.958 7.015 6.906 6.911 250,251 -0.05(-0.74%)
Sep 22, 2015 6.989 7.004 6.963 6.963 175,607 -0.06(-0.81%)
Sep 21, 2015 7.025 7.061 7.004 7.020 140,372 -0.01(-0.08%)
Sep 18, 2015 6.995 7.036 6.969 7.025 59,857 -0.01(-0.07%)
Sep 17, 2015 7.015 7.041 6.984 7.031 113,277 +0.02(+0.22%)
Sep 16, 2015 7.025 7.031 6.984 7.015 152,055 +0.01(+0.07%)
Sep 15, 2015 7.005 7.025 6.974 7.010 114,158 -0.01(-0.07%)
Sep 14, 2015 7.010 7.036 6.989 7.015 65,682 -0.01(-0.07%)
Sep 11, 2015 7.031 7.046 6.995 7.020 123,038 -0.04(-0.58%)
Sep 10, 2015 6.969 7.067 6.969 7.061 124,902 +0.09(+1.33%)
Sep 09, 2015 7.015 7.027 6.959 6.969 160,060 -0.04(-0.51%)
Sep 08, 2015 7.046 7.046 7.005 7.005 137,688 -0.04(-0.58%)
Sep 04, 2015 7.051 7.046 7.046 7.046 189,771 -0.03(-0.44%)
Sep 03, 2015 7.072 7.082 7.067 7.077 67,401 +0.01(+0.07%)
Sep 02, 2015 7.056 7.082 7.046 7.072 95,744 +0.02(+0.29%)
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.