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 (%)
Jul 29, 2016 7.464 7.498 7.448 7.453 183,713 +0.01(+0.07%)
Jul 28, 2016 7.414 7.450 7.403 7.448 147,118 +0.04(+0.52%)
Jul 27, 2016 7.414 7.425 7.386 7.409 171,019 +0.02(+0.23%)
Jul 26, 2016 7.420 7.420 7.364 7.392 151,308 -0.01(-0.15%)
Jul 25, 2016 7.431 7.453 7.386 7.403 127,769 -0.01(-0.15%)
Jul 22, 2016 7.398 7.420 7.359 7.414 129,481 +0.02(+0.30%)
Jul 21, 2016 7.353 7.403 7.352 7.392 155,255 +0.05(+0.68%)
Jul 20, 2016 7.375 7.403 7.309 7.342 445,869 -0.01(-0.17%)
Jul 19, 2016 7.321 7.354 7.313 7.354 293,362 +0.06(+0.83%)
Jul 18, 2016 7.266 7.310 7.266 7.294 191,274 +0.07(+0.99%)
Jul 15, 2016 7.260 7.277 7.222 7.222 221,157 -0.05(-0.68%)
Jul 14, 2016 7.327 7.327 7.238 7.271 168,179 +0.01(+0.15%)
Jul 13, 2016 7.299 7.299 7.238 7.260 330,116 -0.02(-0.30%)
Jul 12, 2016 7.310 7.316 7.260 7.282 250,605 -0.01(-0.15%)
Jul 11, 2016 7.316 7.332 7.266 7.294 329,432 -0.01(-0.08%)
Jul 08, 2016 7.305 7.318 7.288 7.299 302,599 +0.01(+0.15%)
Jul 07, 2016 7.244 7.288 7.229 7.288 135,230 +0.06(+0.76%)
Jul 06, 2016 7.183 7.233 7.150 7.233 152,594 +0.03(+0.38%)
Jul 05, 2016 7.244 7.269 7.172 7.205 348,563 -0.05(-0.69%)
Jul 01, 2016 7.238 7.255 7.255 7.255 135,477 +0.03(+0.46%)
Jun 30, 2016 7.216 7.238 7.205 7.222 176,841 +0.01(+0.15%)
Jun 29, 2016 7.211 7.238 7.183 7.211 303,474 +0.03(+0.46%)
Jun 28, 2016 7.183 7.271 7.156 7.178 382,617 +0.04(+0.62%)
Jun 27, 2016 7.277 7.277 7.133 7.133 429,922 -0.14(-1.97%)
Jun 24, 2016 7.332 7.415 7.249 7.277 316,362 -0.13(-1.72%)
Jun 23, 2016 7.443 7.465 7.387 7.404 132,928 +0.01(+0.07%)
Jun 22, 2016 7.421 7.437 7.360 7.398 183,460 +0.01(+0.07%)
Jun 21, 2016 7.332 7.426 7.321 7.393 149,488 +0.09(+1.27%)
Jun 20, 2016 7.426 7.426 7.289 7.300 163,786 -0.08(-1.12%)
Jun 17, 2016 7.333 7.385 7.322 7.383 153,345 +0.07(+0.90%)
Jun 16, 2016 7.284 7.322 7.273 7.317 120,170 +0.04(+0.53%)
Jun 15, 2016 7.372 7.372 7.278 7.278 119,188 -0.07(-0.90%)
Jun 14, 2016 7.383 7.393 7.317 7.344 155,662 -0.04(-0.59%)
Jun 13, 2016 7.448 7.476 7.377 7.388 121,214 -0.07(-0.88%)
Jun 10, 2016 7.454 7.476 7.421 7.454 144,230 -0.02(-0.29%)
Jun 09, 2016 7.465 7.476 7.404 7.476 138,049 +0.03(+0.37%)
Jun 08, 2016 7.437 7.503 7.410 7.448 290,709 +0.00(+0.06%)
Jun 07, 2016 7.361 7.448 7.328 7.444 319,254 +0.10(+1.36%)
Jun 06, 2016 7.328 7.393 7.322 7.344 221,263 +0.02(+0.22%)
Jun 03, 2016 7.284 7.328 7.278 7.328 209,674 +0.04(+0.60%)
Jun 02, 2016 7.289 7.311 7.251 7.284 190,537 +0.00(+0.00%)
Jun 01, 2016 7.190 7.284 7.190 7.284 246,355 +0.07(+0.99%)
May 31, 2016 7.190 7.218 7.179 7.212 165,513 +0.04(+0.61%)
May 27, 2016 7.179 7.168 7.168 7.168 104,211 -0.01(-0.15%)
May 26, 2016 7.163 7.179 7.146 7.179 128,981 +0.04(+0.62%)
May 25, 2016 7.152 7.179 7.136 7.136 194,876 +0.01(+0.08%)
May 24, 2016 7.179 7.179 7.114 7.130 139,029 -0.05(-0.69%)
May 23, 2016 7.146 7.179 7.125 7.179 176,725 +0.07(+0.93%)
May 20, 2016 7.081 7.119 7.075 7.114 97,118 +0.05(+0.75%)
May 19, 2016 7.055 7.071 7.017 7.060 155,980 +0.02(+0.23%)
May 18, 2016 7.088 7.098 7.038 7.044 156,514 -0.03(-0.46%)
May 17, 2016 7.126 7.126 7.060 7.077 129,876 -0.03(-0.46%)
May 16, 2016 7.120 7.148 7.104 7.109 143,004 -0.01(-0.08%)
May 13, 2016 7.082 7.131 7.082 7.115 171,733 +0.03(+0.46%)
May 12, 2016 7.077 7.093 7.066 7.082 76,109 +0.00(+0.00%)
May 11, 2016 7.077 7.082 7.061 7.082 84,197 +0.00(+0.00%)
May 10, 2016 7.071 7.082 7.017 7.082 205,542 +0.02(+0.31%)
May 09, 2016 7.077 7.077 7.044 7.060 99,333 -0.01(-0.08%)
May 06, 2016 7.071 7.077 7.055 7.066 88,274 -0.02(-0.23%)
May 05, 2016 7.060 7.082 7.055 7.082 64,537 +0.04(+0.62%)
May 04, 2016 7.028 7.060 7.028 7.038 87,828 -0.02(-0.31%)
May 03, 2016 7.066 7.071 7.028 7.060 226,603 +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.