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 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 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 30, 2016 8.377 8.377 8.377 0 +0.05(+0.55%)
Dec 29, 2016 8.383 8.383 8.298 8.332 224,404 -0.02(-0.20%)
Dec 28, 2016 8.417 8.429 8.338 8.349 226,467 -0.02(-0.27%)
Dec 27, 2016 8.377 8.440 8.366 8.372 252,593 +0.04(+0.45%)
Dec 23, 2016 8.334 8.334 8.334 0 +0.01(+0.07%)
Dec 22, 2016 8.363 8.368 8.317 8.329 467,484 -0.03(-0.34%)
Dec 21, 2016 8.312 8.368 8.278 8.357 218,423 +0.07(+0.86%)
Dec 20, 2016 8.291 8.381 8.258 8.286 558,716 +0.03(+0.41%)
Dec 19, 2016 8.218 8.252 8.204 8.252 137,846 +0.03(+0.41%)
Dec 16, 2016 8.156 8.218 8.155 8.218 311,102 +0.07(+0.90%)
Dec 15, 2016 8.122 8.145 8.089 8.145 177,206 +0.03(+0.42%)
Dec 14, 2016 8.117 8.167 8.089 8.111 225,963 +0.03(+0.35%)
Dec 13, 2016 8.162 8.162 8.072 8.083 217,728 -0.04(-0.49%)
Dec 12, 2016 8.156 8.190 8.111 8.122 442,918 -0.02(-0.21%)
Dec 09, 2016 8.134 8.162 8.109 8.139 182,600 +0.04(+0.49%)
Dec 08, 2016 8.094 8.117 8.072 8.100 228,702 -0.01(-0.07%)
Dec 07, 2016 8.094 8.167 8.083 8.105 245,070 -0.02(-0.21%)
Dec 06, 2016 8.094 8.139 8.066 8.122 230,104 +0.06(+0.77%)
Dec 05, 2016 8.145 8.145 8.060 8.060 256,200 -0.03(-0.35%)
Dec 02, 2016 8.173 8.196 8.083 8.089 171,836 -0.06(-0.69%)
Dec 01, 2016 8.134 8.156 8.105 8.145 403,674 -0.04(-0.48%)
Nov 30, 2016 8.156 8.190 8.122 8.184 480,491 +0.05(+0.62%)
Nov 29, 2016 8.207 8.235 8.122 8.134 331,696 -0.07(-0.89%)
Nov 28, 2016 8.241 8.269 8.196 8.207 193,096 -0.02(-0.27%)
Nov 25, 2016 8.246 8.263 8.218 8.229 81,353 +0.02(+0.21%)
Nov 23, 2016 8.212 8.212 8.212 0 +0.02(+0.27%)
Nov 22, 2016 8.196 8.212 8.173 8.190 197,514 +0.05(+0.55%)
Nov 21, 2016 8.167 8.231 8.145 8.145 165,641 -0.02(-0.21%)
Nov 18, 2016 8.140 8.218 8.140 8.162 226,767 +0.02(+0.21%)
Nov 17, 2016 8.146 8.196 8.129 8.145 272,211 +0.01(+0.07%)
Nov 16, 2016 8.084 8.162 8.084 8.140 348,702 +0.06(+0.76%)
Nov 15, 2016 8.017 8.084 8.006 8.078 327,474 +0.15(+1.83%)
Nov 14, 2016 8.000 8.084 7.933 7.933 458,748 -0.07(-0.91%)
Nov 11, 2016 7.821 8.017 7.821 8.006 444,654 +0.18(+2.29%)
Nov 10, 2016 7.882 7.888 7.782 7.826 251,931 -0.03(-0.36%)
Nov 09, 2016 7.754 7.888 7.726 7.854 324,661 +0.03(+0.43%)
Nov 08, 2016 7.821 7.910 7.807 7.821 210,453 -0.04(-0.50%)
Nov 07, 2016 7.838 7.899 7.759 7.860 216,985 +0.11(+1.45%)
Nov 04, 2016 7.798 7.815 7.748 7.748 149,352 -0.07(-0.86%)
Nov 03, 2016 7.782 7.854 7.782 7.815 116,328 +0.00(+0.00%)
Nov 02, 2016 7.826 7.866 7.776 7.815 194,696 -0.08(-0.99%)
Nov 01, 2016 7.922 7.944 7.877 7.894 124,911 -0.03(-0.35%)
Oct 31, 2016 7.955 7.966 7.916 7.922 187,755 -0.02(-0.21%)
Oct 28, 2016 7.983 7.983 7.882 7.938 251,140 -0.04(-0.56%)
Oct 27, 2016 7.933 8.006 7.922 7.983 353,391 +0.06(+0.78%)
Oct 26, 2016 7.905 7.955 7.905 7.922 209,888 +0.02(+0.21%)
Oct 25, 2016 7.882 7.910 7.842 7.905 202,977 +0.05(+0.64%)
Oct 24, 2016 7.849 7.888 7.838 7.854 272,322 +0.02(+0.21%)
Oct 21, 2016 7.737 7.838 7.737 7.838 193,199 +0.10(+1.30%)
Oct 20, 2016 7.804 7.810 7.731 7.737 191,442 -0.05(-0.65%)
Oct 19, 2016 7.799 7.816 7.777 7.788 217,835 +0.01(+0.14%)
Oct 18, 2016 7.827 7.827 7.777 7.777 223,975 -0.01(-0.07%)
Oct 17, 2016 7.821 7.827 7.777 7.782 123,764 -0.05(-0.64%)
Oct 14, 2016 7.827 7.882 7.810 7.832 108,285 +0.01(+0.07%)
Oct 13, 2016 7.832 7.855 7.816 7.827 226,890 -0.02(-0.21%)
Oct 12, 2016 7.866 7.871 7.832 7.843 132,640 -0.02(-0.21%)
Oct 11, 2016 7.899 7.905 7.843 7.860 225,563 -0.02(-0.21%)
Oct 10, 2016 7.849 7.882 7.845 7.877 96,863 +0.06(+0.71%)
Oct 07, 2016 7.843 7.843 7.816 7.821 118,903 -0.01(-0.07%)
Oct 06, 2016 7.877 7.877 7.816 7.827 244,483 -0.09(-1.13%)
Oct 05, 2016 7.916 7.933 7.899 7.916 170,986 +0.02(+0.28%)
Oct 04, 2016 7.927 7.927 7.866 7.894 173,943 -0.02(-0.28%)
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.