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 )

13.24 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2015 7.380 7.390 7.303 7.319 162,948 -0.04(-0.55%)
May 28, 2015 7.416 7.416 7.359 7.359 150,641 -0.06(-0.76%)
May 27, 2015 7.390 7.416 7.375 7.416 135,840 +0.05(+0.69%)
May 26, 2015 7.426 7.426 7.349 7.365 183,725 -0.06(-0.82%)
May 22, 2015 7.441 7.426 7.426 7.426 139,508 +0.00(+0.00%)
May 21, 2015 7.344 7.431 7.344 7.426 193,001 +0.11(+1.54%)
May 20, 2015 7.370 7.370 7.308 7.314 124,971 -0.03(-0.36%)
May 19, 2015 7.340 7.355 7.310 7.340 282,451 +0.02(+0.21%)
May 18, 2015 7.310 7.335 7.309 7.325 193,545 +0.02(+0.28%)
May 15, 2015 7.299 7.371 7.289 7.305 283,362 +0.02(+0.28%)
May 14, 2015 7.279 7.350 7.279 7.284 242,900 -0.01(-0.07%)
May 13, 2015 7.320 7.325 7.284 7.289 275,019 -0.05(-0.62%)
May 12, 2015 7.365 7.371 7.299 7.335 341,181 -0.03(-0.41%)
May 11, 2015 7.360 7.381 7.360 7.365 132,561 -0.01(-0.07%)
May 08, 2015 7.386 7.393 7.360 7.371 212,225 -0.01(-0.14%)
May 07, 2015 7.396 7.421 7.365 7.381 259,497 -0.03(-0.34%)
May 06, 2015 7.401 7.411 7.386 7.406 155,313 +0.01(+0.14%)
May 05, 2015 7.411 7.421 7.381 7.396 205,414 -0.03(-0.41%)
May 04, 2015 7.447 7.472 7.416 7.426 327,303 -0.01(-0.07%)
May 01, 2015 7.467 7.487 7.431 7.431 235,140 -0.03(-0.41%)
Apr 30, 2015 7.523 7.528 7.462 7.462 185,923 -0.06(-0.81%)
Apr 29, 2015 7.513 7.533 7.477 7.523 116,906 +0.01(+0.14%)
Apr 28, 2015 7.492 7.518 7.482 7.513 216,021 +0.05(+0.61%)
Apr 27, 2015 7.497 7.523 7.467 7.467 177,464 -0.02(-0.20%)
Apr 24, 2015 7.523 7.558 7.477 7.482 335,748 -0.03(-0.34%)
Apr 23, 2015 7.447 7.528 7.442 7.508 436,973 +0.09(+1.23%)
Apr 22, 2015 7.431 7.447 7.406 7.416 125,944 -0.02(-0.20%)
Apr 21, 2015 7.452 7.462 7.416 7.431 174,633 -0.00(-0.01%)
Apr 20, 2015 7.412 7.443 7.402 7.432 252,133 +0.05(+0.62%)
Apr 17, 2015 7.407 7.407 7.377 7.387 268,859 -0.02(-0.20%)
Apr 16, 2015 7.397 7.412 7.387 7.402 235,384 -0.01(-0.07%)
Apr 15, 2015 7.417 7.417 7.369 7.407 288,161 -0.01(-0.07%)
Apr 14, 2015 7.402 7.412 7.392 7.412 139,655 +0.00(+0.00%)
Apr 13, 2015 7.422 7.422 7.382 7.412 190,696 +0.00(+0.00%)
Apr 10, 2015 7.407 7.417 7.397 7.412 204,411 +0.01(+0.07%)
Apr 09, 2015 7.412 7.427 7.397 7.407 224,529 +0.01(+0.07%)
Apr 08, 2015 7.367 7.412 7.367 7.402 283,261 +0.04(+0.55%)
Apr 07, 2015 7.326 7.372 7.319 7.362 183,275 +0.04(+0.55%)
Apr 06, 2015 7.316 7.337 7.306 7.321 178,970 +0.02(+0.21%)
Apr 02, 2015 7.311 7.306 7.306 7.306 293,312 -0.01(-0.07%)
Apr 01, 2015 7.311 7.331 7.306 7.311 195,402 +0.02(+0.21%)
Mar 31, 2015 7.306 7.331 7.286 7.296 272,180 +0.01(+0.07%)
Mar 30, 2015 7.301 7.321 7.286 7.291 173,694 -0.01(-0.07%)
Mar 27, 2015 7.301 7.347 7.286 7.296 261,539 +0.01(+0.14%)
Mar 26, 2015 7.311 7.342 7.286 7.286 276,341 -0.02(-0.28%)
Mar 25, 2015 7.301 7.321 7.296 7.306 323,307 +0.02(+0.28%)
Mar 24, 2015 7.306 7.337 7.286 7.286 285,693 -0.02(-0.21%)
Mar 23, 2015 7.246 7.306 7.241 7.301 229,185 +0.07(+0.91%)
Mar 20, 2015 7.220 7.246 7.205 7.236 214,845 +0.05(+0.69%)
Mar 19, 2015 7.196 7.201 7.171 7.186 189,149 +0.00(+0.00%)
Mar 18, 2015 7.201 7.215 7.171 7.186 275,504 -0.03(-0.35%)
Mar 17, 2015 7.241 7.246 7.211 7.211 219,684 -0.02(-0.28%)
Mar 16, 2015 7.261 7.266 7.226 7.231 276,103 -0.02(-0.21%)
Mar 13, 2015 7.236 7.251 7.221 7.246 253,310 +0.03(+0.35%)
Mar 12, 2015 7.251 7.256 7.221 7.221 139,253 -0.03(-0.35%)
Mar 11, 2015 7.256 7.266 7.246 7.246 220,813 -0.01(-0.07%)
Mar 10, 2015 7.261 7.268 7.236 7.251 236,609 -0.02(-0.21%)
Mar 09, 2015 7.221 7.271 7.216 7.266 234,263 +0.05(+0.70%)
Mar 06, 2015 7.221 7.246 7.191 7.216 286,012 +0.01(+0.07%)
Mar 05, 2015 7.241 7.256 7.211 7.211 263,403 -0.03(-0.35%)
Mar 04, 2015 7.211 7.246 7.196 7.236 456,319 +0.03(+0.35%)
Mar 03, 2015 7.186 7.206 7.176 7.211 226,256 +0.03(+0.35%)
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.