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 -0.19 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2013 7.063 7.059 7.059 7.059 403,451 -0.02(-0.33%)
Dec 30, 2013 7.031 7.087 7.002 7.082 311,775 +0.03(+0.40%)
Dec 27, 2013 7.068 7.082 7.045 7.054 225,009 +0.02(+0.29%)
Dec 26, 2013 7.025 7.071 7.015 7.034 380,851 +0.01(+0.20%)
Dec 24, 2013 7.011 7.029 6.997 7.020 226,528 -0.02(-0.26%)
Dec 23, 2013 7.038 7.066 7.015 7.038 509,770 +0.06(+0.80%)
Dec 20, 2013 6.964 7.015 6.955 6.983 557,922 +0.00(+0.07%)
Dec 19, 2013 6.937 6.987 6.909 6.978 419,652 +0.01(+0.13%)
Dec 18, 2013 6.950 6.987 6.932 6.969 448,483 +0.01(+0.20%)
Dec 17, 2013 6.937 6.960 6.913 6.955 303,194 +0.00(+0.07%)
Dec 16, 2013 6.955 6.964 6.932 6.950 278,320 +0.00(+0.00%)
Dec 13, 2013 6.950 6.951 6.918 6.950 237,876 -0.01(-0.13%)
Dec 12, 2013 6.950 7.006 6.950 6.960 236,761 -0.00(-0.07%)
Dec 11, 2013 6.950 7.001 6.946 6.964 226,314 +0.00(+0.07%)
Dec 10, 2013 6.950 6.983 6.946 6.960 372,331 +0.01(+0.13%)
Dec 09, 2013 6.992 7.001 6.950 6.950 389,716 -0.06(-0.86%)
Dec 06, 2013 7.057 7.057 6.997 7.010 333,170 -0.03(-0.46%)
Dec 05, 2013 7.061 7.071 7.024 7.043 227,011 -0.01(-0.13%)
Dec 04, 2013 7.043 7.075 7.024 7.052 316,928 +0.00(+0.00%)
Dec 03, 2013 7.098 7.098 7.043 7.052 234,434 -0.10(-1.42%)
Dec 02, 2013 7.089 7.158 7.071 7.154 209,019 +0.08(+1.11%)
Nov 29, 2013 7.103 7.103 7.075 7.075 121,760 +0.01(+0.13%)
Nov 27, 2013 7.029 7.075 7.024 7.066 225,876 +0.03(+0.39%)
Nov 26, 2013 7.029 7.057 7.020 7.038 182,569 +0.02(+0.26%)
Nov 25, 2013 7.029 7.038 7.020 7.020 188,141 -0.01(-0.20%)
Nov 22, 2013 7.043 7.052 7.020 7.034 164,487 +0.01(+0.13%)
Nov 21, 2013 7.034 7.075 7.010 7.024 225,261 -0.02(-0.33%)
Nov 20, 2013 7.061 7.067 7.038 7.047 257,899 -0.01(-0.07%)
Nov 19, 2013 7.089 7.089 7.030 7.053 255,207 -0.06(-0.84%)
Nov 18, 2013 7.190 7.200 7.112 7.112 191,119 -0.06(-0.77%)
Nov 15, 2013 7.158 7.177 7.131 7.167 160,188 +0.05(+0.65%)
Nov 14, 2013 7.135 7.135 7.088 7.121 204,265 +0.05(+0.65%)
Nov 12, 2013 7.071 7.085 7.048 7.075 147,588 -0.03(-0.39%)
Nov 11, 2013 7.075 7.103 7.071 7.103 181,339 +0.03(+0.39%)
Nov 08, 2013 7.089 7.103 7.030 7.075 264,507 -0.04(-0.58%)
Nov 07, 2013 7.103 7.149 7.103 7.117 124,360 +0.01(+0.13%)
Nov 06, 2013 7.144 7.144 7.108 7.108 149,895 -0.05(-0.71%)
Nov 05, 2013 7.186 7.186 7.126 7.158 163,237 -0.02(-0.32%)
Nov 04, 2013 7.213 7.213 7.158 7.181 218,639 -0.04(-0.51%)
Nov 01, 2013 7.259 7.259 7.195 7.218 206,113 -0.04(-0.57%)
Oct 31, 2013 7.236 7.260 7.209 7.259 144,724 +0.03(+0.44%)
Oct 30, 2013 7.236 7.236 7.209 7.227 113,823 +0.00(+0.06%)
Oct 29, 2013 7.245 7.245 7.209 7.223 167,379 -0.03(-0.38%)
Oct 28, 2013 7.250 7.278 7.227 7.250 156,919 +0.01(+0.13%)
Oct 25, 2013 7.250 7.259 7.213 7.241 183,392 +0.00(+0.00%)
Oct 24, 2013 7.195 7.287 7.186 7.241 240,221 +0.02(+0.32%)
Oct 23, 2013 7.172 7.241 7.172 7.218 176,640 +0.05(+0.71%)
Oct 22, 2013 7.117 7.172 7.117 7.167 151,911 +0.05(+0.71%)
Oct 21, 2013 7.094 7.131 7.094 7.117 166,743 +0.02(+0.32%)
Oct 18, 2013 7.080 7.149 7.053 7.094 348,387 +0.01(+0.13%)
Oct 17, 2013 6.984 7.085 6.984 7.085 198,662 +0.08(+1.11%)
Oct 16, 2013 6.975 7.025 6.957 7.007 165,992 +0.04(+0.52%)
Oct 15, 2013 7.025 7.025 6.948 6.971 222,258 -0.05(-0.72%)
Oct 14, 2013 7.048 7.071 7.021 7.021 213,743 -0.06(-0.90%)
Oct 11, 2013 7.067 7.131 7.067 7.085 206,280 +0.00(+0.06%)
Oct 10, 2013 7.035 7.103 7.035 7.080 312,978 +0.06(+0.85%)
Oct 09, 2013 6.975 7.044 6.961 7.021 452,829 +0.03(+0.46%)
Oct 08, 2013 6.998 7.003 6.966 6.989 233,978 -0.03(-0.39%)
Oct 07, 2013 6.984 7.067 6.975 7.016 258,984 -0.01(-0.20%)
Oct 04, 2013 7.016 7.030 6.971 7.030 261,025 +0.03(+0.39%)
Oct 03, 2013 7.021 7.039 6.984 7.003 174,700 -0.05(-0.71%)
Oct 02, 2013 7.007 7.062 6.993 7.053 134,403 +0.03(+0.39%)
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.