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 )

13.14 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:42 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 (%)
Aug 31, 2016 7.555 7.577 7.516 7.527 231,960 -0.03(-0.44%)
Aug 30, 2016 7.571 7.582 7.555 7.560 111,316 +0.01(+0.07%)
Aug 29, 2016 7.555 7.588 7.555 7.555 147,815 -0.01(-0.07%)
Aug 26, 2016 7.577 7.588 7.560 7.560 96,994 -0.01(-0.07%)
Aug 25, 2016 7.577 7.582 7.555 7.566 137,933 -0.01(-0.15%)
Aug 24, 2016 7.571 7.582 7.563 7.577 128,570 +0.02(+0.22%)
Aug 23, 2016 7.560 7.577 7.543 7.560 146,563 +0.03(+0.44%)
Aug 22, 2016 7.521 7.543 7.521 7.527 132,538 +0.03(+0.43%)
Aug 19, 2016 7.522 7.526 7.478 7.495 170,190 -0.02(-0.29%)
Aug 18, 2016 7.528 7.528 7.489 7.517 170,979 +0.01(+0.07%)
Aug 17, 2016 7.506 7.528 7.487 7.511 164,526 +0.02(+0.22%)
Aug 16, 2016 7.500 7.511 7.478 7.495 171,758 +0.00(+0.00%)
Aug 15, 2016 7.467 7.506 7.442 7.495 199,599 +0.06(+0.74%)
Aug 12, 2016 7.401 7.467 7.374 7.440 154,447 +0.06(+0.82%)
Aug 11, 2016 7.385 7.398 7.372 7.379 177,590 +0.01(+0.07%)
Aug 10, 2016 7.407 7.412 7.363 7.374 128,395 -0.01(-0.15%)
Aug 09, 2016 7.396 7.415 7.363 7.385 115,994 -0.02(-0.22%)
Aug 08, 2016 7.418 7.440 7.385 7.401 131,564 -0.01(-0.07%)
Aug 05, 2016 7.401 7.423 7.385 7.407 205,956 +0.03(+0.45%)
Aug 04, 2016 7.390 7.407 7.363 7.374 197,251 +0.02(+0.30%)
Aug 03, 2016 7.313 7.377 7.311 7.352 190,949 +0.03(+0.38%)
Aug 02, 2016 7.319 7.330 7.291 7.324 218,566 -0.01(-0.08%)
Aug 01, 2016 7.401 7.410 7.319 7.330 160,949 -0.06(-0.75%)
Jul 29, 2016 7.396 7.429 7.379 7.385 185,415 +0.01(+0.07%)
Jul 28, 2016 7.346 7.382 7.335 7.379 148,481 +0.04(+0.52%)
Jul 27, 2016 7.346 7.357 7.319 7.341 172,603 +0.02(+0.23%)
Jul 26, 2016 7.352 7.352 7.297 7.324 152,710 -0.01(-0.15%)
Jul 25, 2016 7.363 7.385 7.319 7.335 128,953 -0.01(-0.15%)
Jul 22, 2016 7.330 7.352 7.291 7.346 130,681 +0.02(+0.30%)
Jul 21, 2016 7.286 7.335 7.284 7.324 156,693 +0.05(+0.68%)
Jul 20, 2016 7.308 7.335 7.242 7.275 450,000 -0.01(-0.17%)
Jul 19, 2016 7.254 7.287 7.246 7.287 296,080 +0.06(+0.83%)
Jul 18, 2016 7.199 7.243 7.199 7.227 193,046 +0.07(+0.99%)
Jul 15, 2016 7.194 7.210 7.155 7.156 223,206 -0.05(-0.68%)
Jul 14, 2016 7.259 7.259 7.172 7.205 169,738 +0.01(+0.15%)
Jul 13, 2016 7.232 7.232 7.172 7.194 333,175 -0.02(-0.30%)
Jul 12, 2016 7.243 7.248 7.194 7.216 252,927 -0.01(-0.15%)
Jul 11, 2016 7.248 7.265 7.199 7.227 332,484 -0.01(-0.08%)
Jul 08, 2016 7.238 7.251 7.221 7.232 305,402 +0.01(+0.15%)
Jul 07, 2016 7.177 7.221 7.163 7.221 136,483 +0.05(+0.76%)
Jul 06, 2016 7.117 7.166 7.084 7.166 154,008 +0.03(+0.38%)
Jul 05, 2016 7.177 7.202 7.106 7.139 351,792 -0.05(-0.69%)
Jul 01, 2016 7.172 7.188 7.188 7.188 136,732 +0.03(+0.46%)
Jun 30, 2016 7.150 7.172 7.139 7.155 178,479 +0.01(+0.15%)
Jun 29, 2016 7.145 7.172 7.117 7.145 306,285 +0.03(+0.46%)
Jun 28, 2016 7.117 7.205 7.090 7.112 386,162 +0.04(+0.62%)
Jun 27, 2016 7.210 7.210 7.068 7.068 433,905 -0.14(-1.97%)
Jun 24, 2016 7.265 7.347 7.183 7.210 319,293 -0.13(-1.72%)
Jun 23, 2016 7.374 7.396 7.320 7.336 134,160 +0.01(+0.07%)
Jun 22, 2016 7.352 7.369 7.292 7.331 185,160 +0.01(+0.07%)
Jun 21, 2016 7.265 7.358 7.254 7.325 150,873 +0.09(+1.27%)
Jun 20, 2016 7.358 7.358 7.222 7.233 165,304 -0.08(-1.12%)
Jun 17, 2016 7.266 7.317 7.255 7.315 154,766 +0.07(+0.90%)
Jun 16, 2016 7.217 7.255 7.206 7.249 121,284 +0.04(+0.53%)
Jun 15, 2016 7.304 7.304 7.211 7.211 120,293 -0.07(-0.90%)
Jun 14, 2016 7.315 7.326 7.249 7.277 157,105 -0.04(-0.59%)
Jun 13, 2016 7.380 7.407 7.309 7.320 122,337 -0.07(-0.88%)
Jun 10, 2016 7.385 7.407 7.353 7.385 145,566 -0.02(-0.29%)
Jun 09, 2016 7.396 7.407 7.336 7.407 139,327 +0.03(+0.37%)
Jun 08, 2016 7.369 7.434 7.342 7.380 293,402 +0.00(+0.06%)
Jun 07, 2016 7.293 7.380 7.260 7.375 322,212 +0.10(+1.36%)
Jun 06, 2016 7.260 7.326 7.255 7.277 223,313 +0.02(+0.22%)
Jun 03, 2016 7.217 7.260 7.211 7.260 211,616 +0.04(+0.60%)
Jun 02, 2016 7.222 7.244 7.184 7.217 192,302 +0.00(+0.00%)
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.