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 (%)
Sep 30, 2014 6.947 6.972 6.928 6.962 250,134 +0.01(+0.21%)
Sep 29, 2014 6.967 6.976 6.928 6.947 237,201 -0.04(-0.62%)
Sep 26, 2014 6.996 6.996 6.972 6.991 190,008 +0.01(+0.14%)
Sep 25, 2014 6.991 7.010 6.972 6.981 249,316 -0.02(-0.28%)
Sep 24, 2014 7.005 7.020 6.991 7.001 214,638 +0.01(+0.14%)
Sep 23, 2014 6.986 7.030 6.981 6.991 258,770 -0.00(-0.07%)
Sep 22, 2014 6.996 7.025 6.996 6.996 488,884 -0.00(-0.07%)
Sep 19, 2014 7.025 7.037 6.996 7.001 289,117 -0.01(-0.16%)
Sep 18, 2014 6.997 7.017 6.997 7.012 104,427 +0.01(+0.14%)
Sep 17, 2014 6.988 7.021 6.978 7.002 127,555 +0.00(+0.07%)
Sep 16, 2014 6.978 7.002 6.978 6.997 120,242 +0.01(+0.21%)
Sep 15, 2014 6.997 7.026 6.983 6.983 272,561 -0.02(-0.27%)
Sep 12, 2014 6.988 7.017 6.979 7.002 214,814 +0.02(+0.28%)
Sep 11, 2014 6.978 7.007 6.978 6.983 212,630 +0.00(+0.07%)
Sep 10, 2014 6.983 7.000 6.970 6.978 205,590 -0.02(-0.34%)
Sep 09, 2014 7.002 7.010 6.964 7.002 187,632 -0.01(-0.21%)
Sep 08, 2014 6.997 7.017 6.997 7.017 153,440 +0.00(+0.07%)
Sep 05, 2014 6.988 7.017 6.988 7.012 357,653 +0.02(+0.28%)
Sep 04, 2014 7.007 7.026 6.992 6.992 252,178 -0.01(-0.21%)
Sep 03, 2014 6.988 7.017 6.988 7.007 153,427 +0.01(+0.21%)
Sep 02, 2014 6.978 7.031 6.978 6.992 255,457 -0.01(-0.14%)
Aug 29, 2014 7.017 7.002 7.002 7.002 198,444 -0.01(-0.21%)
Aug 28, 2014 6.992 7.021 6.983 7.017 283,586 +0.03(+0.41%)
Aug 27, 2014 6.983 7.009 6.954 6.988 344,788 -0.01(-0.21%)
Aug 26, 2014 6.964 7.002 6.944 7.002 285,997 +0.06(+0.83%)
Aug 25, 2014 6.983 6.983 6.935 6.944 301,961 -0.02(-0.35%)
Aug 22, 2014 7.012 7.037 6.968 6.968 345,667 -0.05(-0.73%)
Aug 21, 2014 7.069 7.079 7.012 7.020 212,842 -0.03(-0.43%)
Aug 20, 2014 7.065 7.065 7.026 7.050 198,689 +0.00(+0.03%)
Aug 19, 2014 7.029 7.048 7.019 7.048 169,165 +0.03(+0.41%)
Aug 18, 2014 7.005 7.033 6.988 7.019 207,635 +0.02(+0.27%)
Aug 15, 2014 6.971 7.005 6.962 7.000 161,367 +0.02(+0.27%)
Aug 14, 2014 6.942 6.981 6.942 6.981 207,788 +0.03(+0.48%)
Aug 13, 2014 6.957 6.976 6.942 6.947 247,866 -0.02(-0.27%)
Aug 12, 2014 6.966 7.005 6.957 6.966 152,108 -0.01(-0.14%)
Aug 11, 2014 6.971 7.014 6.966 6.976 253,760 +0.00(+0.07%)
Aug 08, 2014 6.962 6.976 6.952 6.971 169,531 +0.00(+0.07%)
Aug 07, 2014 6.971 6.976 6.942 6.966 200,935 +0.01(+0.14%)
Aug 06, 2014 6.923 6.957 6.895 6.957 399,930 +0.03(+0.48%)
Aug 05, 2014 6.962 6.970 6.899 6.923 265,600 -0.04(-0.55%)
Aug 04, 2014 7.057 7.057 6.942 6.962 408,097 -0.07(-0.95%)
Aug 01, 2014 7.062 7.062 7.029 7.029 165,191 -0.03(-0.47%)
Jul 31, 2014 7.057 7.081 7.038 7.062 270,130 -0.01(-0.20%)
Jul 30, 2014 7.100 7.100 7.077 7.077 165,260 -0.03(-0.47%)
Jul 29, 2014 7.057 7.124 7.057 7.110 231,328 +0.06(+0.81%)
Jul 28, 2014 7.134 7.148 7.038 7.053 432,387 -0.07(-1.01%)
Jul 25, 2014 7.110 7.139 7.110 7.124 164,249 +0.02(+0.27%)
Jul 24, 2014 7.124 7.139 7.100 7.105 171,835 -0.02(-0.27%)
Jul 23, 2014 7.110 7.134 7.098 7.124 190,628 +0.01(+0.13%)
Jul 22, 2014 7.105 7.120 7.091 7.115 318,886 +0.04(+0.51%)
Jul 21, 2014 7.088 7.093 7.060 7.079 234,592 +0.01(+0.13%)
Jul 18, 2014 7.055 7.069 7.046 7.069 135,309 +0.01(+0.20%)
Jul 17, 2014 7.055 7.069 7.036 7.055 225,929 +0.02(+0.27%)
Jul 16, 2014 7.055 7.055 7.031 7.036 164,639 -0.02(-0.27%)
Jul 15, 2014 7.031 7.060 7.031 7.055 292,570 +0.02(+0.34%)
Jul 14, 2014 7.041 7.050 7.031 7.031 191,500 -0.01(-0.14%)
Jul 11, 2014 7.003 7.041 7.003 7.041 200,371 +0.03(+0.48%)
Jul 10, 2014 6.979 7.011 6.969 7.007 257,224 +0.02(+0.27%)
Jul 09, 2014 6.988 7.022 6.984 6.988 260,652 -0.01(-0.20%)
Jul 08, 2014 7.012 7.012 6.993 7.003 191,689 -0.01(-0.14%)
Jul 07, 2014 6.979 7.027 6.979 7.012 217,469 +0.02(+0.27%)
Jul 03, 2014 7.012 6.993 6.993 6.993 265,967 -0.03(-0.41%)
Jul 02, 2014 7.050 7.065 7.022 7.022 220,223 -0.04(-0.57%)
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.