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 (%)
Aug 31, 2012 6.950 6.963 6.920 6.950 144,742 +0.03(+0.49%)
Aug 30, 2012 6.959 6.967 6.891 6.916 363,835 -0.02(-0.24%)
Aug 29, 2012 6.887 6.942 6.880 6.933 220,373 +0.10(+1.48%)
Aug 27, 2012 6.887 6.887 6.815 6.832 212,659 -0.05(-0.80%)
Aug 24, 2012 6.882 6.887 6.785 6.887 217,618 +0.06(+0.93%)
Aug 23, 2012 6.781 6.853 6.764 6.823 467,876 +0.06(+0.87%)
Aug 22, 2012 6.764 6.777 6.730 6.764 232,823 +0.03(+0.38%)
Aug 21, 2012 6.714 6.739 6.683 6.739 279,302 +0.03(+0.38%)
Aug 20, 2012 6.646 6.714 6.623 6.714 438,849 +0.08(+1.20%)
Aug 17, 2012 6.588 6.651 6.571 6.634 242,239 +0.02(+0.32%)
Aug 16, 2012 6.617 6.617 6.462 6.613 818,715 +0.01(+0.13%)
Aug 15, 2012 6.613 6.613 6.516 6.604 433,491 -0.00(-0.06%)
Aug 14, 2012 6.600 6.609 6.533 6.609 184,428 +0.04(+0.64%)
Aug 13, 2012 6.546 6.567 6.512 6.567 177,758 +0.04(+0.58%)
Aug 10, 2012 6.529 6.642 6.516 6.529 208,435 -0.02(-0.32%)
Aug 09, 2012 6.617 6.617 6.550 6.550 216,525 -0.03(-0.51%)
Aug 08, 2012 6.638 6.638 6.580 6.583 156,893 -0.02(-0.25%)
Aug 07, 2012 6.625 6.638 6.600 6.600 123,508 +0.00(+0.00%)
Aug 06, 2012 6.634 6.667 6.596 6.600 139,001 -0.05(-0.76%)
Aug 03, 2012 6.667 6.672 6.625 6.651 111,088 +0.01(+0.19%)
Aug 02, 2012 6.617 6.672 6.609 6.638 148,888 +0.00(+0.00%)
Aug 01, 2012 6.680 6.680 6.613 6.638 198,002 -0.01(-0.19%)
Jul 31, 2012 6.638 6.667 6.583 6.651 255,507 +0.03(+0.38%)
Jul 30, 2012 6.558 6.630 6.550 6.625 129,216 +0.07(+1.02%)
Jul 27, 2012 6.567 6.613 6.554 6.558 140,098 +0.03(+0.45%)
Jul 26, 2012 6.625 6.630 6.508 6.529 341,041 -0.07(-1.02%)
Jul 25, 2012 6.583 6.625 6.558 6.596 178,011 -0.00(-0.06%)
Jul 24, 2012 6.625 6.625 6.572 6.600 156,788 +0.01(+0.13%)
Jul 23, 2012 6.609 6.613 6.558 6.592 205,019 -0.01(-0.19%)
Jul 20, 2012 6.651 6.651 6.512 6.604 412,350 -0.00(-0.07%)
Jul 19, 2012 6.571 6.609 6.555 6.609 184,980 +0.07(+1.02%)
Jul 18, 2012 6.551 6.580 6.516 6.542 183,252 -0.03(-0.51%)
Jul 17, 2012 6.534 6.576 6.467 6.576 190,857 +0.04(+0.64%)
Jul 16, 2012 6.509 6.567 6.471 6.534 200,559 +0.08(+1.16%)
Jul 13, 2012 6.425 6.495 6.421 6.459 249,819 +0.03(+0.39%)
Jul 12, 2012 6.408 6.438 6.342 6.434 148,120 +0.01(+0.20%)
Jul 11, 2012 6.363 6.429 6.358 6.421 252,715 +0.05(+0.85%)
Jul 10, 2012 6.383 6.400 6.350 6.367 215,680 -0.01(-0.20%)
Jul 09, 2012 6.333 6.383 6.321 6.379 224,369 +0.04(+0.66%)
Jul 06, 2012 6.392 6.400 6.337 6.337 229,073 -0.06(-0.91%)
Jul 05, 2012 6.392 6.438 6.383 6.396 115,853 +0.01(+0.13%)
Jul 03, 2012 6.383 6.425 6.383 6.388 66,789 +0.01(+0.13%)
Jul 02, 2012 6.392 6.454 6.375 6.379 135,996 -0.01(-0.20%)
Jun 29, 2012 6.542 6.571 6.342 6.392 568,474 -0.10(-1.48%)
Jun 28, 2012 6.492 6.492 6.438 6.488 187,628 -0.02(-0.32%)
Jun 27, 2012 6.454 6.509 6.446 6.509 202,907 +0.07(+1.04%)
Jun 26, 2012 6.442 6.442 6.312 6.442 352,080 +0.07(+1.11%)
Jun 25, 2012 6.446 6.446 6.333 6.371 261,708 -0.08(-1.23%)
Jun 22, 2012 6.479 6.486 6.417 6.450 161,295 -0.02(-0.32%)
Jun 21, 2012 6.513 6.513 6.454 6.471 179,061 -0.01(-0.19%)
Jun 20, 2012 6.429 6.484 6.413 6.484 202,797 +0.07(+1.16%)
Jun 19, 2012 6.335 6.409 6.301 6.409 188,834 +0.07(+1.18%)
Jun 18, 2012 6.359 6.393 6.310 6.335 216,609 -0.00(-0.07%)
Jun 15, 2012 6.372 6.380 6.276 6.339 157,812 +0.02(+0.33%)
Jun 14, 2012 6.326 6.397 6.285 6.318 161,979 +0.02(+0.26%)
Jun 13, 2012 6.281 6.335 6.251 6.301 258,534 +0.01(+0.13%)
Jun 12, 2012 6.289 6.293 6.239 6.293 165,220 +0.05(+0.73%)
Jun 11, 2012 6.289 6.293 6.231 6.247 161,623 -0.02(-0.27%)
Jun 08, 2012 6.152 6.272 6.131 6.264 191,338 +0.10(+1.55%)
Jun 07, 2012 6.281 6.281 6.164 6.168 150,866 -0.07(-1.07%)
Jun 06, 2012 6.268 6.268 6.197 6.235 193,760 +0.05(+0.74%)
Jun 05, 2012 6.173 6.256 6.160 6.189 224,796 +0.02(+0.34%)
Jun 04, 2012 6.351 6.359 6.143 6.168 359,209 -0.17(-2.69%)
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.