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 )

13.14 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Jun 30, 2015 7.046 7.113 7.031 7.056 350,992 +0.02(+0.29%)
Jun 29, 2015 7.113 7.113 7.021 7.036 328,537 -0.09(-1.30%)
Jun 26, 2015 7.216 7.216 7.113 7.128 256,154 -0.07(-1.00%)
Jun 25, 2015 7.241 7.267 7.200 7.200 210,922 -0.04(-0.57%)
Jun 24, 2015 7.277 7.277 7.231 7.241 176,789 -0.03(-0.35%)
Jun 23, 2015 7.236 7.287 7.231 7.267 151,886 +0.03(+0.43%)
Jun 22, 2015 7.267 7.277 7.236 7.236 185,407 -0.01(-0.14%)
Jun 19, 2015 7.282 7.282 7.236 7.246 103,805 -0.02(-0.23%)
Jun 18, 2015 7.273 7.278 7.253 7.263 97,737 -0.01(-0.13%)
Jun 17, 2015 7.253 7.288 7.253 7.272 123,120 +0.03(+0.42%)
Jun 16, 2015 7.247 7.263 7.227 7.242 157,455 -0.02(-0.21%)
Jun 15, 2015 7.304 7.319 7.253 7.258 214,757 -0.03(-0.42%)
Jun 12, 2015 7.339 7.339 7.278 7.288 101,335 -0.04(-0.56%)
Jun 11, 2015 7.339 7.344 7.304 7.329 165,392 +0.01(+0.14%)
Jun 10, 2015 7.395 7.401 7.314 7.319 194,921 -0.05(-0.69%)
Jun 09, 2015 7.390 7.426 7.367 7.370 218,840 -0.02(-0.29%)
Jun 08, 2015 7.324 7.406 7.314 7.391 249,121 +0.06(+0.78%)
Jun 05, 2015 7.299 7.344 7.258 7.334 208,013 +0.04(+0.56%)
Jun 04, 2015 7.350 7.350 7.278 7.293 226,074 -0.07(-0.90%)
Jun 03, 2015 7.324 7.365 7.314 7.360 136,761 +0.05(+0.72%)
Jun 02, 2015 7.299 7.339 7.299 7.307 137,341 +0.01(+0.11%)
Jun 01, 2015 7.334 7.334 7.288 7.299 148,058 -0.02(-0.28%)
May 29, 2015 7.380 7.390 7.304 7.319 162,941 -0.04(-0.55%)
May 28, 2015 7.416 7.416 7.360 7.360 150,635 -0.06(-0.76%)
May 27, 2015 7.390 7.416 7.375 7.416 135,834 +0.05(+0.69%)
May 26, 2015 7.426 7.426 7.350 7.365 183,718 -0.06(-0.82%)
May 22, 2015 7.441 7.426 7.426 7.426 139,502 +0.00(+0.00%)
May 21, 2015 7.344 7.431 7.344 7.426 192,993 +0.11(+1.54%)
May 20, 2015 7.370 7.370 7.309 7.314 124,966 -0.03(-0.36%)
May 19, 2015 7.340 7.356 7.310 7.340 282,440 +0.02(+0.21%)
May 18, 2015 7.310 7.335 7.309 7.325 193,537 +0.02(+0.28%)
May 15, 2015 7.300 7.371 7.290 7.305 283,350 +0.02(+0.28%)
May 14, 2015 7.279 7.351 7.279 7.285 242,890 -0.01(-0.07%)
May 13, 2015 7.320 7.325 7.285 7.290 275,007 -0.05(-0.62%)
May 12, 2015 7.366 7.371 7.300 7.335 341,168 -0.03(-0.41%)
May 11, 2015 7.361 7.381 7.361 7.366 132,556 -0.01(-0.07%)
May 08, 2015 7.386 7.394 7.361 7.371 212,216 -0.01(-0.14%)
May 07, 2015 7.396 7.422 7.366 7.381 259,486 -0.03(-0.34%)
May 06, 2015 7.401 7.411 7.386 7.406 155,307 +0.01(+0.14%)
May 05, 2015 7.411 7.422 7.381 7.396 205,406 -0.03(-0.41%)
May 04, 2015 7.447 7.472 7.417 7.427 327,289 -0.01(-0.07%)
May 01, 2015 7.467 7.488 7.432 7.432 235,130 -0.03(-0.41%)
Apr 30, 2015 7.523 7.528 7.462 7.462 185,915 -0.06(-0.81%)
Apr 29, 2015 7.513 7.533 7.477 7.523 116,901 +0.01(+0.14%)
Apr 28, 2015 7.493 7.518 7.482 7.513 216,012 +0.05(+0.61%)
Apr 27, 2015 7.498 7.523 7.467 7.467 177,457 -0.02(-0.20%)
Apr 24, 2015 7.523 7.559 7.477 7.482 335,734 -0.03(-0.34%)
Apr 23, 2015 7.447 7.528 7.442 7.508 436,955 +0.09(+1.23%)
Apr 22, 2015 7.432 7.447 7.406 7.417 125,939 -0.02(-0.20%)
Apr 21, 2015 7.452 7.462 7.417 7.432 174,626 -0.00(-0.01%)
Apr 20, 2015 7.413 7.443 7.402 7.433 252,123 +0.05(+0.62%)
Apr 17, 2015 7.408 7.408 7.377 7.387 268,848 -0.02(-0.20%)
Apr 16, 2015 7.397 7.413 7.387 7.402 235,375 -0.01(-0.07%)
Apr 15, 2015 7.418 7.418 7.370 7.408 288,149 -0.01(-0.07%)
Apr 14, 2015 7.402 7.413 7.392 7.413 139,649 +0.00(+0.00%)
Apr 13, 2015 7.423 7.423 7.382 7.413 190,688 +0.00(+0.00%)
Apr 10, 2015 7.408 7.418 7.397 7.413 204,403 +0.01(+0.07%)
Apr 09, 2015 7.413 7.428 7.397 7.408 224,520 +0.01(+0.07%)
Apr 08, 2015 7.367 7.413 7.367 7.402 283,250 +0.04(+0.55%)
Apr 07, 2015 7.327 7.372 7.319 7.362 183,268 +0.04(+0.55%)
Apr 06, 2015 7.317 7.337 7.307 7.322 178,962 +0.02(+0.21%)
Apr 02, 2015 7.312 7.307 7.307 7.307 293,300 -0.01(-0.07%)
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.