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 (%)
Aug 31, 2012 7.014 7.027 6.984 7.014 143,419 +0.03(+0.49%)
Aug 30, 2012 7.023 7.031 6.954 6.980 360,510 -0.02(-0.24%)
Aug 29, 2012 6.950 7.006 6.943 6.997 218,359 +0.10(+1.48%)
Aug 27, 2012 6.950 6.950 6.878 6.895 210,716 -0.06(-0.80%)
Aug 24, 2012 6.946 6.950 6.848 6.950 215,629 +0.06(+0.93%)
Aug 23, 2012 6.844 6.916 6.827 6.886 463,600 +0.06(+0.87%)
Aug 22, 2012 6.827 6.839 6.792 6.827 230,695 +0.03(+0.38%)
Aug 21, 2012 6.776 6.801 6.745 6.801 276,749 +0.03(+0.38%)
Aug 20, 2012 6.708 6.776 6.684 6.776 434,839 +0.08(+1.20%)
Aug 17, 2012 6.648 6.712 6.631 6.695 240,025 +0.02(+0.32%)
Aug 16, 2012 6.678 6.678 6.521 6.674 811,232 +0.01(+0.13%)
Aug 15, 2012 6.674 6.674 6.576 6.665 429,530 -0.00(-0.06%)
Aug 14, 2012 6.661 6.670 6.593 6.670 182,742 +0.04(+0.64%)
Aug 13, 2012 6.606 6.627 6.572 6.627 176,134 +0.04(+0.58%)
Aug 10, 2012 6.589 6.703 6.576 6.589 206,530 -0.02(-0.32%)
Aug 09, 2012 6.678 6.678 6.610 6.610 214,546 -0.03(-0.51%)
Aug 08, 2012 6.699 6.699 6.640 6.644 155,459 -0.02(-0.25%)
Aug 07, 2012 6.686 6.699 6.661 6.661 122,379 +0.00(+0.00%)
Aug 06, 2012 6.695 6.729 6.657 6.661 137,731 -0.05(-0.76%)
Aug 03, 2012 6.729 6.733 6.686 6.712 110,073 +0.01(+0.19%)
Aug 02, 2012 6.678 6.733 6.670 6.699 147,528 +0.00(+0.00%)
Aug 01, 2012 6.742 6.742 6.674 6.699 196,193 -0.01(-0.19%)
Jul 31, 2012 6.699 6.729 6.644 6.712 253,171 +0.03(+0.38%)
Jul 30, 2012 6.619 6.691 6.610 6.686 128,035 +0.07(+1.02%)
Jul 27, 2012 6.627 6.674 6.614 6.619 138,818 +0.03(+0.45%)
Jul 26, 2012 6.686 6.691 6.568 6.589 337,924 -0.07(-1.02%)
Jul 25, 2012 6.644 6.686 6.619 6.657 176,384 -0.00(-0.06%)
Jul 24, 2012 6.686 6.686 6.633 6.661 155,355 +0.01(+0.13%)
Jul 23, 2012 6.670 6.674 6.619 6.653 203,146 -0.01(-0.19%)
Jul 20, 2012 6.712 6.712 6.572 6.665 408,582 -0.00(-0.07%)
Jul 19, 2012 6.632 6.670 6.616 6.670 183,290 +0.07(+1.02%)
Jul 18, 2012 6.611 6.640 6.576 6.602 181,577 -0.03(-0.51%)
Jul 17, 2012 6.594 6.636 6.527 6.636 189,113 +0.04(+0.64%)
Jul 16, 2012 6.569 6.628 6.531 6.594 198,726 +0.08(+1.16%)
Jul 13, 2012 6.484 6.554 6.480 6.518 247,536 +0.03(+0.39%)
Jul 12, 2012 6.468 6.497 6.400 6.493 146,766 +0.01(+0.20%)
Jul 11, 2012 6.421 6.489 6.417 6.480 250,406 +0.05(+0.85%)
Jul 10, 2012 6.442 6.459 6.409 6.425 213,709 -0.01(-0.20%)
Jul 09, 2012 6.392 6.442 6.379 6.438 222,318 +0.04(+0.66%)
Jul 06, 2012 6.451 6.459 6.396 6.396 226,979 -0.06(-0.91%)
Jul 05, 2012 6.451 6.497 6.442 6.455 114,794 +0.01(+0.13%)
Jul 03, 2012 6.442 6.484 6.442 6.446 66,178 +0.01(+0.13%)
Jul 02, 2012 6.451 6.514 6.434 6.438 134,753 -0.01(-0.20%)
Jun 29, 2012 6.602 6.632 6.400 6.451 563,279 -0.10(-1.48%)
Jun 28, 2012 6.552 6.552 6.497 6.548 185,913 -0.02(-0.32%)
Jun 27, 2012 6.514 6.569 6.506 6.569 201,053 +0.07(+1.04%)
Jun 26, 2012 6.501 6.501 6.371 6.501 348,863 +0.07(+1.11%)
Jun 25, 2012 6.506 6.506 6.392 6.430 259,317 -0.08(-1.23%)
Jun 22, 2012 6.539 6.546 6.476 6.510 159,821 -0.02(-0.32%)
Jun 21, 2012 6.573 6.573 6.514 6.531 177,424 -0.01(-0.19%)
Jun 20, 2012 6.489 6.543 6.472 6.543 200,943 +0.08(+1.16%)
Jun 19, 2012 6.393 6.468 6.359 6.468 187,108 +0.08(+1.18%)
Jun 18, 2012 6.418 6.452 6.368 6.393 214,629 -0.00(-0.07%)
Jun 15, 2012 6.431 6.439 6.334 6.397 156,370 +0.02(+0.33%)
Jun 14, 2012 6.385 6.456 6.343 6.376 160,499 +0.02(+0.26%)
Jun 13, 2012 6.338 6.393 6.309 6.359 256,172 +0.01(+0.13%)
Jun 12, 2012 6.347 6.351 6.297 6.351 163,710 +0.05(+0.73%)
Jun 11, 2012 6.347 6.351 6.288 6.305 160,146 -0.02(-0.27%)
Jun 08, 2012 6.209 6.330 6.188 6.322 189,589 +0.10(+1.55%)
Jun 07, 2012 6.338 6.338 6.221 6.225 149,488 -0.07(-1.07%)
Jun 06, 2012 6.326 6.326 6.255 6.292 191,989 +0.05(+0.74%)
Jun 05, 2012 6.229 6.313 6.217 6.246 222,742 +0.02(+0.34%)
Jun 04, 2012 6.410 6.418 6.200 6.225 355,926 -0.17(-2.69%)
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.