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 (%)
Jul 31, 2014 7.057 7.081 7.038 7.062 270,141 -0.01(-0.20%)
Jul 30, 2014 7.100 7.100 7.076 7.076 165,266 -0.03(-0.47%)
Jul 29, 2014 7.057 7.124 7.057 7.110 231,338 +0.06(+0.81%)
Jul 28, 2014 7.134 7.148 7.038 7.052 432,404 -0.07(-1.01%)
Jul 25, 2014 7.110 7.138 7.110 7.124 164,255 +0.02(+0.27%)
Jul 24, 2014 7.124 7.138 7.100 7.105 171,842 -0.02(-0.27%)
Jul 23, 2014 7.110 7.134 7.098 7.124 190,635 +0.01(+0.13%)
Jul 22, 2014 7.105 7.119 7.091 7.115 318,899 +0.04(+0.51%)
Jul 21, 2014 7.088 7.093 7.060 7.079 234,602 +0.01(+0.13%)
Jul 18, 2014 7.055 7.069 7.045 7.069 135,315 +0.01(+0.20%)
Jul 17, 2014 7.055 7.069 7.036 7.055 225,938 +0.02(+0.27%)
Jul 16, 2014 7.055 7.055 7.031 7.036 164,646 -0.02(-0.27%)
Jul 15, 2014 7.031 7.060 7.031 7.055 292,582 +0.02(+0.34%)
Jul 14, 2014 7.041 7.050 7.031 7.031 191,508 -0.01(-0.14%)
Jul 11, 2014 7.002 7.041 7.002 7.041 200,380 +0.03(+0.48%)
Jul 10, 2014 6.979 7.011 6.969 7.007 257,234 +0.02(+0.27%)
Jul 09, 2014 6.988 7.021 6.983 6.988 260,662 -0.01(-0.20%)
Jul 08, 2014 7.012 7.012 6.993 7.002 191,697 -0.01(-0.14%)
Jul 07, 2014 6.979 7.026 6.979 7.012 217,478 +0.02(+0.27%)
Jul 03, 2014 7.012 6.993 6.993 6.993 265,978 -0.03(-0.41%)
Jul 02, 2014 7.050 7.064 7.021 7.021 220,232 -0.04(-0.57%)
Jul 01, 2014 7.069 7.079 7.045 7.062 196,485 -0.02(-0.31%)
Jun 30, 2014 7.064 7.083 7.041 7.083 309,401 +0.03(+0.47%)
Jun 27, 2014 7.050 7.050 7.041 7.050 108,564 +0.01(+0.13%)
Jun 26, 2014 7.031 7.050 7.026 7.041 132,693 +0.00(+0.00%)
Jun 25, 2014 7.021 7.050 7.007 7.041 217,785 +0.01(+0.14%)
Jun 24, 2014 7.012 7.036 7.002 7.031 149,399 +0.01(+0.20%)
Jun 23, 2014 7.026 7.041 7.017 7.017 290,709 +0.00(+0.07%)
Jun 20, 2014 7.012 7.031 7.003 7.012 153,383 -0.00(-0.07%)
Jun 19, 2014 7.002 7.026 6.988 7.017 214,959 +0.02(+0.31%)
Jun 18, 2014 7.004 7.004 6.985 6.995 249,711 -0.01(-0.14%)
Jun 17, 2014 7.000 7.014 6.981 7.004 177,220 +0.00(+0.07%)
Jun 16, 2014 7.023 7.023 6.990 7.000 185,025 -0.02(-0.27%)
Jun 13, 2014 7.000 7.028 6.995 7.018 177,102 +0.02(+0.27%)
Jun 12, 2014 7.004 7.014 6.985 7.000 185,975 -0.01(-0.20%)
Jun 11, 2014 6.990 7.014 6.990 7.014 159,570 +0.01(+0.20%)
Jun 10, 2014 6.981 7.000 6.976 7.000 212,265 +0.03(+0.41%)
Jun 06, 2014 6.976 6.990 6.966 6.971 293,349 -0.02(-0.27%)
Jun 05, 2014 6.957 6.990 6.953 6.990 190,779 +0.02(+0.27%)
Jun 04, 2014 6.957 6.976 6.952 6.971 229,382 -0.01(-0.14%)
Jun 03, 2014 6.957 6.990 6.957 6.981 178,211 +0.01(+0.14%)
Jun 02, 2014 6.981 6.985 6.966 6.971 242,244 -0.02(-0.33%)
May 30, 2014 6.966 6.995 6.957 6.994 359,694 +0.03(+0.49%)
May 29, 2014 6.952 6.976 6.947 6.960 225,924 +0.00(+0.04%)
May 28, 2014 6.962 6.976 6.947 6.957 182,071 -0.00(-0.07%)
May 27, 2014 6.966 6.976 6.947 6.962 363,910 -0.01(-0.20%)
May 23, 2014 6.966 6.976 6.976 6.976 205,105 +0.01(+0.14%)
May 22, 2014 6.981 6.981 6.966 6.966 196,825 +0.00(+0.07%)
May 21, 2014 6.985 7.000 6.962 6.962 397,407 +0.01(+0.17%)
May 20, 2014 6.954 6.959 6.945 6.950 209,234 -0.02(-0.34%)
May 19, 2014 6.945 6.973 6.945 6.973 390,389 +0.03(+0.41%)
May 16, 2014 6.940 6.964 6.940 6.945 235,028 +0.00(+0.07%)
May 15, 2014 6.954 6.969 6.936 6.940 328,511 -0.01(-0.20%)
May 14, 2014 6.959 6.964 6.954 6.954 358,713 -0.02(-0.27%)
May 13, 2014 6.964 6.983 6.964 6.973 300,737 +0.01(+0.20%)
May 12, 2014 6.969 6.973 6.954 6.959 369,084 -0.01(-0.20%)
May 09, 2014 6.954 6.978 6.945 6.973 342,613 +0.00(+0.07%)
May 08, 2014 6.973 6.976 6.959 6.969 257,652 -0.03(-0.40%)
May 07, 2014 6.964 6.997 6.950 6.997 199,244 +0.02(+0.34%)
May 06, 2014 6.978 6.987 6.964 6.973 221,452 -0.01(-0.14%)
May 05, 2014 6.992 7.011 6.973 6.983 375,595 -0.02(-0.34%)
May 02, 2014 7.058 7.058 6.992 7.006 374,866 -0.06(-0.87%)
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.