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 30, 2016 8.156 8.190 8.122 8.184 480,511 +0.05(+0.62%)
Nov 29, 2016 8.206 8.235 8.122 8.133 331,709 -0.07(-0.89%)
Nov 28, 2016 8.240 8.268 8.195 8.206 193,104 -0.02(-0.27%)
Nov 25, 2016 8.246 8.263 8.218 8.229 81,356 +0.02(+0.21%)
Nov 23, 2016 8.212 8.212 8.212 0 +0.02(+0.27%)
Nov 22, 2016 8.195 8.212 8.173 8.190 197,522 +0.05(+0.55%)
Nov 21, 2016 8.167 8.230 8.145 8.145 165,647 -0.02(-0.21%)
Nov 18, 2016 8.140 8.218 8.140 8.162 226,776 +0.02(+0.21%)
Nov 17, 2016 8.145 8.196 8.128 8.145 272,222 +0.01(+0.07%)
Nov 16, 2016 8.084 8.162 8.084 8.140 348,716 +0.06(+0.76%)
Nov 15, 2016 8.016 8.084 8.005 8.078 327,487 +0.15(+1.83%)
Nov 14, 2016 8.000 8.084 7.932 7.932 458,767 -0.07(-0.91%)
Nov 11, 2016 7.821 8.016 7.820 8.005 444,672 +0.18(+2.29%)
Nov 10, 2016 7.882 7.888 7.781 7.826 251,942 -0.03(-0.36%)
Nov 09, 2016 7.753 7.888 7.725 7.854 324,674 +0.03(+0.43%)
Nov 08, 2016 7.821 7.910 7.807 7.821 210,461 -0.04(-0.50%)
Nov 07, 2016 7.837 7.899 7.759 7.860 216,994 +0.11(+1.45%)
Nov 04, 2016 7.798 7.815 7.748 7.748 149,358 -0.07(-0.86%)
Nov 03, 2016 7.781 7.854 7.781 7.815 116,332 +0.00(+0.00%)
Nov 02, 2016 7.826 7.865 7.776 7.815 194,704 -0.08(-0.99%)
Nov 01, 2016 7.921 7.944 7.876 7.893 124,916 -0.03(-0.35%)
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%)
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.