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 )

13.28 +0.04 (+0.26%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 20, 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, 2013 7.556 7.569 7.525 7.543 329,523 -0.00(-0.06%)
Feb 27, 2013 7.450 7.551 7.450 7.547 322,672 +0.07(+0.97%)
Feb 26, 2013 7.565 7.573 7.463 7.474 509,025 -0.08(-1.02%)
Feb 25, 2013 7.485 7.565 7.432 7.551 727,705 +0.04(+0.47%)
Feb 22, 2013 7.534 7.534 7.454 7.516 245,305 -0.01(-0.12%)
Feb 21, 2013 7.454 7.525 7.454 7.525 361,283 +0.09(+1.19%)
Feb 20, 2013 7.454 7.498 7.428 7.437 265,789 -0.06(-0.77%)
Feb 19, 2013 7.432 7.516 7.415 7.494 214,458 +0.09(+1.25%)
Feb 15, 2013 7.415 7.454 7.366 7.401 305,867 +0.03(+0.42%)
Feb 14, 2013 7.300 7.410 7.300 7.371 302,984 +0.04(+0.60%)
Feb 13, 2013 7.309 7.353 7.283 7.327 274,016 +0.07(+0.97%)
Feb 12, 2013 7.362 7.397 7.248 7.257 367,951 -0.11(-1.55%)
Feb 11, 2013 7.388 7.423 7.349 7.371 272,117 -0.02(-0.27%)
Feb 08, 2013 7.384 7.441 7.384 7.390 174,921 -0.01(-0.09%)
Feb 07, 2013 7.564 7.564 7.384 7.397 499,926 -0.15(-1.98%)
Feb 06, 2013 7.551 7.564 7.511 7.546 349,906 +0.03(+0.41%)
Feb 04, 2013 7.344 7.546 7.344 7.515 1,010,510 +0.14(+1.90%)
Feb 01, 2013 7.327 7.388 7.327 7.375 326,185 +0.05(+0.66%)
Jan 31, 2013 7.344 7.357 7.322 7.327 286,108 -0.01(-0.18%)
Jan 30, 2013 7.344 7.357 7.320 7.340 309,325 -0.00(-0.06%)
Jan 29, 2013 7.327 7.349 7.322 7.344 386,019 -0.00(-0.06%)
Jan 28, 2013 7.349 7.349 7.305 7.349 481,887 +0.02(+0.24%)
Jan 25, 2013 7.327 7.344 7.283 7.331 289,098 -0.01(-0.12%)
Jan 24, 2013 7.344 7.349 7.331 7.340 335,836 -0.01(-0.12%)
Jan 23, 2013 7.336 7.349 7.316 7.349 442,314 +0.01(+0.18%)
Jan 22, 2013 7.349 7.349 7.327 7.336 476,852 -0.01(-0.18%)
Jan 18, 2013 7.305 7.349 7.305 7.349 316,300 +0.04(+0.60%)
Jan 17, 2013 7.318 7.322 7.283 7.305 327,345 -0.00(-0.06%)
Jan 16, 2013 7.331 7.331 7.274 7.309 289,433 -0.02(-0.24%)
Jan 15, 2013 7.309 7.340 7.287 7.327 266,301 +0.00(+0.06%)
Jan 14, 2013 7.296 7.322 7.239 7.322 338,336 +0.02(+0.24%)
Jan 11, 2013 7.221 7.314 7.200 7.305 382,612 +0.11(+1.59%)
Jan 10, 2013 7.235 7.235 7.171 7.191 355,244 -0.03(-0.36%)
Jan 09, 2013 7.270 7.274 7.164 7.217 281,944 -0.05(-0.72%)
Jan 08, 2013 7.156 7.270 7.151 7.270 247,809 +0.14(+1.91%)
Jan 07, 2013 7.112 7.169 7.103 7.134 243,715 +0.00(+0.06%)
Jan 04, 2013 7.178 7.208 7.121 7.129 338,393 -0.07(-0.98%)
Jan 03, 2013 7.164 7.200 7.134 7.200 258,209 +0.05(+0.74%)
Jan 02, 2013 7.107 7.156 7.006 7.147 278,274 +0.14(+2.00%)
Dec 31, 2012 7.042 7.050 6.932 7.006 462,178 -0.02(-0.31%)
Dec 28, 2012 7.103 7.156 6.976 7.028 482,202 -0.10(-1.35%)
Dec 27, 2012 7.151 7.239 7.094 7.125 168,272 -0.00(-0.04%)
Dec 26, 2012 7.124 7.163 7.111 7.128 153,927 -0.00(-0.06%)
Dec 24, 2012 7.132 7.189 7.093 7.132 186,747 +0.00(+0.06%)
Dec 21, 2012 7.089 7.163 7.067 7.128 282,301 +0.03(+0.43%)
Dec 20, 2012 7.119 7.163 7.089 7.097 320,927 +0.01(+0.14%)
Dec 19, 2012 7.109 7.183 7.079 7.087 441,075 -0.02(-0.31%)
Dec 18, 2012 7.100 7.143 7.083 7.109 345,132 -0.01(-0.18%)
Dec 17, 2012 7.140 7.192 7.053 7.122 328,934 -0.03(-0.48%)
Dec 14, 2012 7.170 7.209 7.131 7.157 266,110 -0.04(-0.60%)
Dec 13, 2012 7.218 7.222 7.183 7.200 214,815 -0.03(-0.48%)
Dec 12, 2012 7.166 7.261 7.127 7.235 250,829 +0.07(+0.91%)
Dec 11, 2012 7.148 7.183 7.121 7.170 110,835 +0.02(+0.30%)
Dec 10, 2012 7.122 7.148 7.048 7.148 142,958 +0.04(+0.61%)
Dec 07, 2012 7.118 7.131 7.035 7.105 217,042 -0.04(-0.55%)
Dec 06, 2012 7.153 7.153 7.087 7.144 181,662 -0.01(-0.12%)
Dec 05, 2012 7.083 7.153 7.061 7.153 212,934 +0.09(+1.23%)
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.