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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2014 7.156 7.165 7.109 7.137 298,584 -0.01(-0.20%)
Feb 27, 2014 7.165 7.184 7.114 7.151 285,061 -0.01(-0.13%)
Feb 26, 2014 7.193 7.200 7.160 7.160 153,166 -0.04(-0.58%)
Feb 25, 2014 7.207 7.212 7.193 7.202 375,110 -0.01(-0.13%)
Feb 24, 2014 7.174 7.212 7.142 7.212 534,001 +0.07(+0.98%)
Feb 21, 2014 7.142 7.156 7.137 7.142 126,345 +0.02(+0.26%)
Feb 20, 2014 7.123 7.146 7.118 7.123 145,102 +0.00(+0.07%)
Feb 19, 2014 7.142 7.142 7.109 7.118 239,987 -0.00(-0.02%)
Feb 18, 2014 7.124 7.138 7.092 7.120 263,265 +0.01(+0.20%)
Feb 14, 2014 7.045 7.106 7.106 7.106 126,609 +0.06(+0.79%)
Feb 13, 2014 7.078 7.078 7.036 7.050 263,727 -0.04(-0.52%)
Feb 12, 2014 7.138 7.142 7.082 7.087 220,271 -0.04(-0.52%)
Feb 11, 2014 7.166 7.166 7.113 7.124 251,557 -0.03(-0.45%)
Feb 10, 2014 7.143 7.171 7.115 7.157 210,870 -0.01(-0.19%)
Feb 07, 2014 7.147 7.171 7.120 7.171 292,576 +0.03(+0.46%)
Feb 06, 2014 7.120 7.138 7.082 7.138 211,490 +0.03(+0.46%)
Feb 05, 2014 7.003 7.110 6.990 7.106 362,353 +0.07(+0.92%)
Feb 04, 2014 6.990 7.041 6.971 7.041 287,245 +0.06(+0.80%)
Feb 03, 2014 7.013 7.013 6.971 6.985 322,265 -0.01(-0.20%)
Jan 31, 2014 6.966 7.013 6.966 6.999 197,236 +0.01(+0.13%)
Jan 30, 2014 7.017 7.027 6.990 6.990 212,778 -0.02(-0.26%)
Jan 29, 2014 7.036 7.036 6.985 7.008 267,636 -0.04(-0.59%)
Jan 28, 2014 7.045 7.069 7.017 7.050 266,718 +0.02(+0.33%)
Jan 27, 2014 7.059 7.064 7.013 7.027 236,386 -0.06(-0.79%)
Jan 24, 2014 7.115 7.120 7.045 7.082 302,647 -0.04(-0.52%)
Jan 23, 2014 7.073 7.124 7.073 7.120 211,788 +0.01(+0.20%)
Jan 22, 2014 7.073 7.106 7.050 7.106 135,689 +0.03(+0.46%)
Jan 21, 2014 7.073 7.079 7.045 7.073 166,053 +0.02(+0.33%)
Jan 17, 2014 7.078 7.050 7.050 7.050 278,195 -0.01(-0.13%)
Jan 16, 2014 7.036 7.087 7.036 7.059 244,727 +0.02(+0.26%)
Jan 15, 2014 7.050 7.064 7.036 7.041 240,109 -0.01(-0.13%)
Jan 14, 2014 7.087 7.087 7.045 7.050 243,362 -0.04(-0.59%)
Jan 13, 2014 7.134 7.134 7.082 7.092 217,623 -0.04(-0.52%)
Jan 10, 2014 7.096 7.134 7.069 7.129 217,293 +0.03(+0.39%)
Jan 09, 2014 7.106 7.110 7.069 7.101 187,732 -0.00(-0.07%)
Jan 08, 2014 7.050 7.106 7.022 7.106 302,744 +0.05(+0.66%)
Jan 07, 2014 6.994 7.059 6.980 7.059 315,458 +0.07(+1.00%)
Jan 06, 2014 6.962 6.990 6.952 6.990 203,233 +0.02(+0.33%)
Jan 03, 2014 6.966 6.966 6.943 6.966 170,851 +0.00(+0.00%)
Jan 02, 2014 6.957 6.980 6.934 6.966 311,100 -0.03(-0.40%)
Dec 31, 2013 6.999 6.994 6.994 6.994 407,172 -0.02(-0.33%)
Dec 30, 2013 6.966 7.022 6.938 7.017 314,651 +0.03(+0.40%)
Dec 27, 2013 7.003 7.017 6.980 6.990 227,084 +0.02(+0.29%)
Dec 26, 2013 6.960 7.006 6.951 6.970 384,363 +0.01(+0.20%)
Dec 24, 2013 6.947 6.965 6.933 6.956 228,618 -0.02(-0.26%)
Dec 23, 2013 6.974 7.002 6.951 6.974 514,472 +0.06(+0.80%)
Dec 20, 2013 6.901 6.951 6.891 6.919 563,068 +0.00(+0.07%)
Dec 19, 2013 6.873 6.924 6.846 6.914 423,522 +0.01(+0.13%)
Dec 18, 2013 6.887 6.924 6.869 6.905 452,620 +0.01(+0.20%)
Dec 17, 2013 6.873 6.896 6.850 6.891 305,990 +0.00(+0.07%)
Dec 16, 2013 6.891 6.901 6.869 6.887 280,887 +0.00(+0.00%)
Dec 13, 2013 6.887 6.887 6.855 6.887 240,070 -0.01(-0.13%)
Dec 12, 2013 6.887 6.942 6.887 6.896 238,945 -0.00(-0.07%)
Dec 11, 2013 6.887 6.937 6.882 6.901 228,401 +0.00(+0.07%)
Dec 10, 2013 6.887 6.919 6.882 6.896 375,765 +0.01(+0.13%)
Dec 09, 2013 6.928 6.937 6.887 6.887 393,310 -0.06(-0.86%)
Dec 06, 2013 6.992 6.992 6.933 6.946 336,243 -0.03(-0.46%)
Dec 05, 2013 6.997 7.006 6.960 6.978 229,105 -0.01(-0.13%)
Dec 04, 2013 6.978 7.010 6.960 6.988 319,851 +0.00(+0.00%)
Dec 03, 2013 7.033 7.033 6.978 6.988 236,596 -0.10(-1.42%)
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.