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, 2015 6.792 6.828 6.766 6.823 150,722 +0.04(+0.53%)
Sep 29, 2015 6.828 6.849 6.766 6.787 184,101 -0.03(-0.46%)
Sep 28, 2015 6.875 6.890 6.818 6.818 125,660 -0.08(-1.13%)
Sep 25, 2015 6.890 6.926 6.885 6.895 135,775 +0.02(+0.23%)
Sep 24, 2015 6.911 6.947 6.869 6.880 175,282 -0.03(-0.45%)
Sep 23, 2015 6.957 7.014 6.906 6.911 250,261 -0.05(-0.74%)
Sep 22, 2015 6.988 7.004 6.963 6.963 175,614 -0.06(-0.81%)
Sep 21, 2015 7.025 7.061 7.004 7.019 140,377 -0.01(-0.08%)
Sep 18, 2015 6.994 7.035 6.969 7.025 59,860 -0.01(-0.07%)
Sep 17, 2015 7.015 7.041 6.984 7.030 113,281 +0.02(+0.22%)
Sep 16, 2015 7.025 7.030 6.984 7.015 152,062 +0.01(+0.07%)
Sep 15, 2015 7.005 7.025 6.974 7.010 114,162 -0.01(-0.07%)
Sep 14, 2015 7.010 7.035 6.989 7.015 65,685 -0.01(-0.07%)
Sep 11, 2015 7.030 7.046 6.994 7.020 123,043 -0.04(-0.58%)
Sep 10, 2015 6.969 7.066 6.969 7.061 124,907 +0.09(+1.33%)
Sep 09, 2015 7.015 7.027 6.958 6.969 160,067 -0.04(-0.51%)
Sep 08, 2015 7.046 7.046 7.005 7.005 137,694 -0.04(-0.58%)
Sep 04, 2015 7.051 7.046 7.046 7.046 189,778 -0.03(-0.44%)
Sep 03, 2015 7.071 7.082 7.066 7.077 67,404 +0.01(+0.07%)
Sep 02, 2015 7.056 7.082 7.046 7.071 95,748 +0.02(+0.29%)
Sep 01, 2015 7.015 7.061 7.010 7.051 141,779 -0.01(-0.15%)
Aug 31, 2015 7.030 7.077 7.015 7.061 258,293 +0.02(+0.22%)
Aug 28, 2015 7.005 7.087 7.005 7.046 220,534 +0.03(+0.37%)
Aug 27, 2015 7.107 7.107 7.020 7.020 262,847 -0.06(-0.87%)
Aug 26, 2015 7.046 7.082 7.015 7.082 245,127 +0.07(+1.03%)
Aug 25, 2015 6.845 7.056 6.814 7.010 1,310,987 +0.17(+2.56%)
Aug 24, 2015 6.727 6.850 6.202 6.835 806,579 -0.05(-0.67%)
Aug 21, 2015 6.917 6.927 6.845 6.881 321,466 -0.05(-0.74%)
Aug 20, 2015 6.953 6.989 6.927 6.932 175,696 -0.07(-1.04%)
Aug 19, 2015 6.990 7.016 6.980 7.006 203,314 +0.00(+0.00%)
Aug 18, 2015 6.990 7.011 6.988 7.006 157,506 +0.02(+0.29%)
Aug 17, 2015 6.980 7.016 6.970 6.985 240,310 -0.01(-0.07%)
Aug 14, 2015 6.965 7.006 6.960 6.990 185,376 +0.01(+0.07%)
Aug 13, 2015 6.954 7.016 6.954 6.985 223,314 +0.02(+0.27%)
Aug 12, 2015 6.898 7.000 6.898 6.966 435,147 -0.02(-0.27%)
Aug 11, 2015 6.924 7.006 6.917 6.985 560,991 +0.07(+1.04%)
Aug 10, 2015 6.914 6.954 6.914 6.914 207,804 -0.01(-0.15%)
Aug 07, 2015 6.980 6.990 6.924 6.924 163,461 -0.07(-0.95%)
Aug 06, 2015 7.016 7.026 6.960 6.990 371,583 -0.02(-0.29%)
Aug 05, 2015 7.031 7.046 7.000 7.011 166,692 -0.02(-0.22%)
Aug 04, 2015 6.985 7.046 6.985 7.026 147,140 +0.02(+0.22%)
Aug 03, 2015 7.031 7.052 7.006 7.011 183,817 -0.02(-0.22%)
Jul 31, 2015 7.057 7.057 7.016 7.026 119,885 -0.02(-0.22%)
Jul 30, 2015 7.016 7.057 6.985 7.041 160,991 +0.02(+0.29%)
Jul 29, 2015 6.965 7.034 6.957 7.021 138,463 +0.07(+0.96%)
Jul 28, 2015 7.000 7.000 6.944 6.954 608,866 -0.04(-0.58%)
Jul 27, 2015 6.970 7.021 6.965 6.995 385,223 -0.01(-0.20%)
Jul 24, 2015 7.052 7.057 6.980 7.009 291,046 -0.06(-0.89%)
Jul 23, 2015 7.046 7.087 7.046 7.072 85,443 +0.03(+0.36%)
Jul 22, 2015 7.052 7.082 7.046 7.046 119,613 -0.03(-0.38%)
Jul 21, 2015 7.043 7.073 7.027 7.073 150,886 +0.04(+0.51%)
Jul 20, 2015 7.124 7.124 7.017 7.037 272,083 -0.06(-0.86%)
Jul 17, 2015 7.154 7.175 7.098 7.098 127,448 -0.06(-0.78%)
Jul 16, 2015 7.114 7.162 7.098 7.154 217,722 +0.04(+0.57%)
Jul 15, 2015 7.058 7.114 7.032 7.114 160,900 +0.07(+0.94%)
Jul 14, 2015 6.997 7.063 6.997 7.048 211,190 +0.05(+0.65%)
Jul 13, 2015 7.022 7.058 7.002 7.002 188,783 -0.01(-0.07%)
Jul 10, 2015 7.032 7.037 6.987 7.007 159,057 +0.01(+0.15%)
Jul 09, 2015 7.017 7.037 6.997 6.997 140,961 -0.01(-0.07%)
Jul 08, 2015 7.037 7.037 6.987 7.002 218,260 -0.04(-0.58%)
Jul 07, 2015 7.048 7.048 6.997 7.043 174,379 +0.00(+0.00%)
Jul 06, 2015 7.037 7.048 7.022 7.043 122,380 +0.01(+0.14%)
Jul 02, 2015 7.027 7.032 7.032 7.032 90,661 +0.01(+0.14%)
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.