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 UNCHANGED
Streaming Delayed 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, 2016 7.860 7.910 7.827 7.866 219,960 +0.03(+0.36%)
Sep 29, 2016 7.882 7.888 7.827 7.838 208,914 -0.02(-0.28%)
Sep 28, 2016 7.838 7.888 7.838 7.860 311,812 +0.04(+0.50%)
Sep 27, 2016 7.766 7.827 7.760 7.821 186,710 +0.07(+0.86%)
Sep 26, 2016 7.766 7.777 7.743 7.754 237,473 -0.01(-0.14%)
Sep 23, 2016 7.749 7.776 7.732 7.766 231,351 +0.04(+0.58%)
Sep 22, 2016 7.766 7.782 7.721 7.721 251,108 +0.01(+0.07%)
Sep 21, 2016 7.738 7.754 7.699 7.715 162,919 +0.01(+0.14%)
Sep 20, 2016 7.632 7.726 7.627 7.704 285,090 +0.11(+1.38%)
Sep 19, 2016 7.632 7.660 7.594 7.599 161,774 -0.01(-0.15%)
Sep 16, 2016 7.610 7.621 7.588 7.610 154,012 +0.03(+0.36%)
Sep 15, 2016 7.627 7.638 7.577 7.583 162,529 -0.04(-0.51%)
Sep 14, 2016 7.610 7.631 7.588 7.621 159,387 +0.01(+0.15%)
Sep 13, 2016 7.660 7.660 7.583 7.610 177,037 -0.04(-0.58%)
Sep 12, 2016 7.638 7.677 7.627 7.654 184,781 +0.00(+0.00%)
Sep 09, 2016 7.688 7.688 7.627 7.654 214,183 -0.05(-0.65%)
Sep 08, 2016 7.610 7.721 7.610 7.704 164,047 +0.06(+0.72%)
Sep 07, 2016 7.594 7.654 7.583 7.649 107,604 +0.06(+0.73%)
Sep 06, 2016 7.588 7.605 7.549 7.594 95,989 +0.01(+0.15%)
Sep 02, 2016 7.588 7.583 7.583 7.583 94,675 -0.01(-0.07%)
Sep 01, 2016 7.527 7.588 7.527 7.588 157,016 +0.06(+0.81%)
Aug 31, 2016 7.555 7.577 7.516 7.527 231,951 -0.03(-0.44%)
Aug 30, 2016 7.571 7.583 7.555 7.560 111,312 +0.01(+0.07%)
Aug 29, 2016 7.555 7.588 7.555 7.555 147,809 -0.01(-0.07%)
Aug 26, 2016 7.577 7.588 7.560 7.560 96,990 -0.01(-0.07%)
Aug 25, 2016 7.577 7.583 7.555 7.566 137,928 -0.01(-0.15%)
Aug 24, 2016 7.571 7.583 7.563 7.577 128,565 +0.02(+0.22%)
Aug 23, 2016 7.560 7.577 7.544 7.560 146,557 +0.03(+0.44%)
Aug 22, 2016 7.522 7.544 7.522 7.527 132,533 +0.03(+0.43%)
Aug 19, 2016 7.523 7.526 7.479 7.495 170,183 -0.02(-0.29%)
Aug 18, 2016 7.528 7.528 7.490 7.517 170,972 +0.01(+0.07%)
Aug 17, 2016 7.506 7.528 7.487 7.512 164,519 +0.02(+0.22%)
Aug 16, 2016 7.501 7.512 7.479 7.495 171,751 +0.00(+0.00%)
Aug 15, 2016 7.468 7.506 7.442 7.495 199,591 +0.06(+0.74%)
Aug 12, 2016 7.402 7.468 7.374 7.440 154,441 +0.06(+0.82%)
Aug 11, 2016 7.385 7.398 7.372 7.380 177,583 +0.01(+0.07%)
Aug 10, 2016 7.407 7.413 7.363 7.374 128,390 -0.01(-0.15%)
Aug 09, 2016 7.396 7.415 7.363 7.385 115,989 -0.02(-0.22%)
Aug 08, 2016 7.418 7.440 7.385 7.402 131,559 -0.01(-0.07%)
Aug 05, 2016 7.402 7.424 7.385 7.407 205,947 +0.03(+0.45%)
Aug 04, 2016 7.391 7.407 7.363 7.374 197,243 +0.02(+0.30%)
Aug 03, 2016 7.313 7.377 7.312 7.352 190,941 +0.03(+0.38%)
Aug 02, 2016 7.319 7.330 7.291 7.324 218,557 -0.01(-0.08%)
Aug 01, 2016 7.402 7.410 7.319 7.330 160,943 -0.06(-0.75%)
Jul 29, 2016 7.396 7.429 7.380 7.385 185,408 +0.01(+0.07%)
Jul 28, 2016 7.346 7.382 7.335 7.380 148,475 +0.04(+0.52%)
Jul 27, 2016 7.346 7.357 7.319 7.341 172,596 +0.02(+0.23%)
Jul 26, 2016 7.352 7.352 7.297 7.324 152,704 -0.01(-0.15%)
Jul 25, 2016 7.363 7.385 7.319 7.335 128,947 -0.01(-0.15%)
Jul 22, 2016 7.330 7.352 7.291 7.346 130,676 +0.02(+0.30%)
Jul 21, 2016 7.286 7.335 7.285 7.324 156,687 +0.05(+0.68%)
Jul 20, 2016 7.308 7.335 7.242 7.275 449,982 -0.01(-0.17%)
Jul 19, 2016 7.254 7.287 7.246 7.287 296,067 +0.06(+0.83%)
Jul 18, 2016 7.200 7.243 7.200 7.227 193,038 +0.07(+0.99%)
Jul 15, 2016 7.194 7.210 7.156 7.156 223,197 -0.05(-0.68%)
Jul 14, 2016 7.260 7.260 7.172 7.205 169,731 +0.01(+0.15%)
Jul 13, 2016 7.232 7.232 7.172 7.194 333,161 -0.02(-0.30%)
Jul 12, 2016 7.243 7.249 7.194 7.216 252,916 -0.01(-0.15%)
Jul 11, 2016 7.249 7.265 7.200 7.227 332,470 -0.01(-0.08%)
Jul 08, 2016 7.238 7.252 7.221 7.232 305,390 +0.01(+0.15%)
Jul 07, 2016 7.178 7.221 7.163 7.221 136,478 +0.05(+0.76%)
Jul 06, 2016 7.117 7.167 7.085 7.167 154,002 +0.03(+0.38%)
Jul 05, 2016 7.178 7.202 7.107 7.139 351,778 -0.05(-0.68%)
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.