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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.854 6.891 6.828 6.886 149,345 +0.04(+0.53%)
Sep 29, 2015 6.891 6.912 6.828 6.849 182,418 -0.03(-0.46%)
Sep 28, 2015 6.938 6.954 6.881 6.881 124,512 -0.08(-1.13%)
Sep 25, 2015 6.954 6.990 6.948 6.959 134,534 +0.02(+0.23%)
Sep 24, 2015 6.975 7.011 6.933 6.943 173,680 -0.03(-0.45%)
Sep 23, 2015 7.022 7.079 6.969 6.975 247,974 -0.05(-0.74%)
Sep 22, 2015 7.053 7.069 7.027 7.027 174,009 -0.06(-0.81%)
Sep 21, 2015 7.089 7.126 7.069 7.084 139,095 -0.01(-0.08%)
Sep 18, 2015 7.059 7.100 7.033 7.090 59,312 -0.01(-0.07%)
Sep 17, 2015 7.080 7.105 7.048 7.095 112,246 +0.02(+0.22%)
Sep 16, 2015 7.090 7.095 7.048 7.080 150,672 +0.01(+0.07%)
Sep 15, 2015 7.069 7.090 7.038 7.074 113,119 -0.01(-0.07%)
Sep 14, 2015 7.074 7.100 7.054 7.080 65,085 -0.01(-0.07%)
Sep 11, 2015 7.095 7.111 7.059 7.085 121,918 -0.04(-0.58%)
Sep 10, 2015 7.033 7.131 7.033 7.126 123,766 +0.09(+1.33%)
Sep 09, 2015 7.080 7.092 7.022 7.033 158,604 -0.04(-0.51%)
Sep 08, 2015 7.111 7.111 7.069 7.069 136,436 -0.04(-0.58%)
Sep 04, 2015 7.116 7.111 7.111 7.111 188,044 -0.03(-0.44%)
Sep 03, 2015 7.137 7.147 7.131 7.142 66,788 +0.01(+0.07%)
Sep 02, 2015 7.121 7.147 7.111 7.137 94,873 +0.02(+0.29%)
Sep 01, 2015 7.080 7.126 7.074 7.116 140,484 -0.01(-0.15%)
Aug 31, 2015 7.095 7.142 7.080 7.126 255,932 +0.02(+0.22%)
Aug 28, 2015 7.069 7.152 7.069 7.111 218,518 +0.03(+0.37%)
Aug 27, 2015 7.173 7.173 7.085 7.085 260,445 -0.06(-0.87%)
Aug 26, 2015 7.111 7.147 7.080 7.147 242,887 +0.07(+1.03%)
Aug 25, 2015 6.908 7.121 6.877 7.074 1,299,006 +0.18(+2.56%)
Aug 24, 2015 6.789 6.913 6.259 6.898 799,207 -0.05(-0.67%)
Aug 21, 2015 6.981 6.991 6.908 6.945 318,528 -0.05(-0.74%)
Aug 20, 2015 7.017 7.054 6.991 6.996 174,091 -0.07(-1.04%)
Aug 19, 2015 7.055 7.080 7.044 7.070 201,456 +0.00(+0.00%)
Aug 18, 2015 7.055 7.075 7.052 7.070 156,067 +0.02(+0.29%)
Aug 17, 2015 7.044 7.080 7.034 7.050 238,114 -0.01(-0.07%)
Aug 14, 2015 7.029 7.070 7.024 7.055 183,681 +0.01(+0.07%)
Aug 13, 2015 7.019 7.080 7.019 7.050 221,273 +0.02(+0.27%)
Aug 12, 2015 6.962 7.065 6.962 7.031 431,170 -0.02(-0.27%)
Aug 11, 2015 6.988 7.070 6.981 7.050 555,864 +0.07(+1.04%)
Aug 10, 2015 6.977 7.019 6.977 6.977 205,905 -0.01(-0.15%)
Aug 07, 2015 7.044 7.055 6.988 6.988 161,967 -0.07(-0.95%)
Aug 06, 2015 7.080 7.091 7.024 7.055 368,187 -0.02(-0.29%)
Aug 05, 2015 7.096 7.111 7.065 7.075 165,168 -0.02(-0.22%)
Aug 04, 2015 7.050 7.111 7.050 7.091 145,795 +0.02(+0.22%)
Aug 03, 2015 7.096 7.117 7.070 7.075 182,137 -0.02(-0.22%)
Jul 31, 2015 7.122 7.122 7.080 7.091 118,789 -0.02(-0.22%)
Jul 30, 2015 7.080 7.122 7.050 7.106 159,520 +0.02(+0.29%)
Jul 29, 2015 7.029 7.099 7.022 7.086 137,198 +0.07(+0.96%)
Jul 28, 2015 7.065 7.065 7.008 7.019 603,302 -0.04(-0.58%)
Jul 27, 2015 7.034 7.086 7.029 7.060 381,702 -0.01(-0.20%)
Jul 24, 2015 7.117 7.122 7.044 7.074 288,386 -0.06(-0.89%)
Jul 23, 2015 7.111 7.153 7.111 7.137 84,662 +0.03(+0.36%)
Jul 22, 2015 7.117 7.148 7.111 7.111 118,520 -0.03(-0.38%)
Jul 21, 2015 7.108 7.138 7.092 7.138 149,507 +0.04(+0.51%)
Jul 20, 2015 7.190 7.190 7.082 7.102 269,596 -0.06(-0.86%)
Jul 17, 2015 7.220 7.241 7.164 7.164 126,283 -0.06(-0.78%)
Jul 16, 2015 7.179 7.228 7.164 7.220 215,732 +0.04(+0.57%)
Jul 15, 2015 7.123 7.179 7.097 7.179 159,430 +0.07(+0.94%)
Jul 14, 2015 7.061 7.128 7.061 7.113 209,260 +0.05(+0.65%)
Jul 13, 2015 7.087 7.123 7.066 7.066 187,058 -0.01(-0.07%)
Jul 10, 2015 7.097 7.102 7.051 7.072 157,604 +0.01(+0.15%)
Jul 09, 2015 7.082 7.102 7.061 7.061 139,672 -0.01(-0.07%)
Jul 08, 2015 7.102 7.102 7.051 7.066 216,266 -0.04(-0.58%)
Jul 07, 2015 7.113 7.113 7.061 7.108 172,786 +0.00(+0.00%)
Jul 06, 2015 7.102 7.113 7.087 7.108 121,262 +0.01(+0.14%)
Jul 02, 2015 7.092 7.097 7.097 7.097 89,832 +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.