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 )

13.15 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2013 6.999 6.994 6.994 6.994 407,189 -0.02(-0.33%)
Dec 30, 2013 6.966 7.022 6.938 7.017 314,664 +0.03(+0.40%)
Dec 27, 2013 7.003 7.017 6.980 6.989 227,093 +0.02(+0.29%)
Dec 26, 2013 6.960 7.006 6.951 6.969 384,379 +0.01(+0.20%)
Dec 24, 2013 6.946 6.965 6.932 6.955 228,627 -0.02(-0.26%)
Dec 23, 2013 6.974 7.001 6.951 6.974 514,493 +0.06(+0.80%)
Dec 20, 2013 6.900 6.951 6.891 6.919 563,091 +0.00(+0.07%)
Dec 19, 2013 6.873 6.923 6.845 6.914 423,540 +0.01(+0.13%)
Dec 18, 2013 6.887 6.923 6.868 6.905 452,638 +0.01(+0.20%)
Dec 17, 2013 6.873 6.896 6.850 6.891 306,003 +0.00(+0.07%)
Dec 16, 2013 6.891 6.900 6.868 6.887 280,899 +0.00(+0.00%)
Dec 13, 2013 6.887 6.887 6.855 6.887 240,080 -0.01(-0.13%)
Dec 12, 2013 6.887 6.942 6.887 6.896 238,955 -0.00(-0.07%)
Dec 11, 2013 6.887 6.937 6.882 6.900 228,410 +0.00(+0.07%)
Dec 10, 2013 6.887 6.919 6.882 6.896 375,780 +0.01(+0.13%)
Dec 09, 2013 6.928 6.937 6.887 6.887 393,326 -0.06(-0.86%)
Dec 06, 2013 6.992 6.992 6.932 6.946 336,257 -0.03(-0.46%)
Dec 05, 2013 6.996 7.006 6.960 6.978 229,114 -0.01(-0.13%)
Dec 04, 2013 6.978 7.010 6.960 6.987 319,864 +0.00(+0.00%)
Dec 03, 2013 7.033 7.033 6.978 6.987 236,605 -0.10(-1.42%)
Dec 02, 2013 7.024 7.093 7.006 7.088 210,955 +0.08(+1.11%)
Nov 29, 2013 7.038 7.038 7.010 7.010 122,888 +0.01(+0.13%)
Nov 27, 2013 6.964 7.010 6.960 7.001 227,969 +0.03(+0.39%)
Nov 26, 2013 6.964 6.992 6.955 6.974 184,261 +0.02(+0.26%)
Nov 25, 2013 6.964 6.974 6.955 6.955 189,884 -0.01(-0.20%)
Nov 22, 2013 6.978 6.987 6.956 6.969 166,011 +0.01(+0.13%)
Nov 21, 2013 6.969 7.010 6.946 6.960 227,348 -0.02(-0.33%)
Nov 20, 2013 6.996 7.002 6.974 6.983 260,289 -0.01(-0.07%)
Nov 19, 2013 7.024 7.024 6.965 6.988 257,571 -0.06(-0.84%)
Nov 18, 2013 7.124 7.133 7.047 7.047 192,889 -0.05(-0.77%)
Nov 15, 2013 7.092 7.111 7.065 7.102 161,672 +0.05(+0.65%)
Nov 14, 2013 7.070 7.070 7.023 7.056 206,157 +0.05(+0.65%)
Nov 12, 2013 7.006 7.020 6.983 7.011 148,955 -0.03(-0.39%)
Nov 11, 2013 7.011 7.038 7.006 7.038 183,020 +0.03(+0.39%)
Nov 08, 2013 7.024 7.038 6.965 7.011 266,957 -0.04(-0.58%)
Nov 07, 2013 7.038 7.083 7.038 7.051 125,512 +0.01(+0.13%)
Nov 06, 2013 7.079 7.079 7.042 7.042 151,284 -0.05(-0.71%)
Nov 05, 2013 7.120 7.120 7.061 7.092 164,750 -0.02(-0.32%)
Nov 04, 2013 7.147 7.147 7.092 7.115 220,664 -0.04(-0.51%)
Nov 01, 2013 7.193 7.193 7.129 7.152 208,022 -0.04(-0.57%)
Oct 31, 2013 7.170 7.193 7.143 7.193 146,064 +0.03(+0.45%)
Oct 30, 2013 7.170 7.170 7.143 7.161 114,878 +0.00(+0.06%)
Oct 29, 2013 7.179 7.179 7.143 7.156 168,930 -0.03(-0.38%)
Oct 28, 2013 7.184 7.211 7.161 7.184 158,373 +0.01(+0.13%)
Oct 25, 2013 7.184 7.193 7.147 7.174 185,091 +0.00(+0.00%)
Oct 24, 2013 7.129 7.220 7.120 7.174 242,447 +0.02(+0.32%)
Oct 23, 2013 7.106 7.174 7.106 7.152 178,277 +0.05(+0.71%)
Oct 22, 2013 7.051 7.106 7.051 7.102 153,318 +0.05(+0.71%)
Oct 21, 2013 7.029 7.065 7.029 7.051 168,288 +0.02(+0.32%)
Oct 18, 2013 7.015 7.083 6.988 7.029 351,615 +0.01(+0.13%)
Oct 17, 2013 6.920 7.020 6.920 7.020 200,503 +0.08(+1.11%)
Oct 16, 2013 6.911 6.960 6.893 6.943 167,530 +0.04(+0.52%)
Oct 15, 2013 6.961 6.961 6.884 6.907 224,317 -0.05(-0.72%)
Oct 14, 2013 6.984 7.006 6.956 6.956 215,723 -0.06(-0.90%)
Oct 11, 2013 7.002 7.065 7.002 7.020 208,191 +0.00(+0.06%)
Oct 10, 2013 6.970 7.038 6.970 7.015 315,878 +0.06(+0.85%)
Oct 09, 2013 6.911 6.979 6.898 6.956 457,024 +0.03(+0.46%)
Oct 08, 2013 6.934 6.938 6.902 6.925 236,145 -0.03(-0.39%)
Oct 07, 2013 6.920 7.002 6.911 6.952 261,383 -0.01(-0.20%)
Oct 04, 2013 6.952 6.965 6.907 6.965 263,443 +0.03(+0.39%)
Oct 03, 2013 6.956 6.974 6.920 6.938 176,318 -0.05(-0.71%)
Oct 02, 2013 6.943 6.997 6.929 6.988 135,648 +0.03(+0.39%)
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.