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 (%)
May 31, 2016 7.190 7.218 7.179 7.212 165,520 +0.04(+0.61%)
May 27, 2016 7.179 7.168 7.168 7.168 104,215 -0.01(-0.15%)
May 26, 2016 7.163 7.179 7.146 7.179 128,986 +0.04(+0.62%)
May 25, 2016 7.152 7.179 7.135 7.135 194,884 +0.01(+0.08%)
May 24, 2016 7.179 7.179 7.113 7.130 139,034 -0.05(-0.69%)
May 23, 2016 7.146 7.179 7.124 7.179 176,732 +0.07(+0.93%)
May 20, 2016 7.080 7.119 7.075 7.113 97,122 +0.05(+0.75%)
May 19, 2016 7.055 7.071 7.016 7.060 155,987 +0.02(+0.23%)
May 18, 2016 7.087 7.098 7.038 7.044 156,520 -0.03(-0.46%)
May 17, 2016 7.125 7.125 7.060 7.076 129,881 -0.03(-0.46%)
May 16, 2016 7.120 7.147 7.104 7.109 143,010 -0.01(-0.08%)
May 13, 2016 7.082 7.131 7.082 7.115 171,740 +0.03(+0.46%)
May 12, 2016 7.076 7.093 7.066 7.082 76,113 +0.00(+0.00%)
May 11, 2016 7.076 7.082 7.061 7.082 84,201 +0.00(+0.00%)
May 10, 2016 7.071 7.082 7.016 7.082 205,551 +0.02(+0.31%)
May 09, 2016 7.076 7.076 7.044 7.060 99,337 -0.01(-0.08%)
May 06, 2016 7.071 7.076 7.055 7.066 88,277 -0.02(-0.23%)
May 05, 2016 7.060 7.082 7.055 7.082 64,540 +0.04(+0.62%)
May 04, 2016 7.027 7.060 7.027 7.038 87,832 -0.02(-0.31%)
May 03, 2016 7.065 7.071 7.027 7.060 226,612 +0.00(+0.00%)
May 02, 2016 7.076 7.087 7.055 7.060 162,193 -0.02(-0.23%)
Apr 29, 2016 7.049 7.076 7.027 7.076 96,637 +0.03(+0.46%)
Apr 28, 2016 7.055 7.082 7.027 7.044 165,745 -0.01(-0.10%)
Apr 27, 2016 7.055 7.087 7.038 7.051 145,943 +0.01(+0.10%)
Apr 26, 2016 7.038 7.065 7.027 7.044 181,560 +0.02(+0.23%)
Apr 25, 2016 7.022 7.027 7.000 7.027 145,844 +0.02(+0.23%)
Apr 22, 2016 7.044 7.065 7.011 7.011 143,820 -0.04(-0.62%)
Apr 21, 2016 7.022 7.055 7.016 7.055 78,457 +0.04(+0.54%)
Apr 20, 2016 7.005 7.016 6.989 7.016 159,902 +0.03(+0.45%)
Apr 19, 2016 6.974 6.985 6.947 6.985 141,670 +0.03(+0.39%)
Apr 18, 2016 6.855 6.958 6.855 6.958 203,551 +0.07(+0.94%)
Apr 15, 2016 6.920 6.936 6.882 6.893 174,473 -0.04(-0.63%)
Apr 14, 2016 6.904 6.936 6.904 6.936 281,689 +0.02(+0.24%)
Apr 13, 2016 6.904 6.931 6.904 6.920 96,244 +0.04(+0.55%)
Apr 12, 2016 6.888 6.909 6.882 6.882 105,005 -0.01(-0.08%)
Apr 11, 2016 6.899 6.899 6.877 6.888 113,411 +0.01(+0.16%)
Apr 08, 2016 6.866 6.899 6.861 6.877 174,054 +0.00(+0.00%)
Apr 07, 2016 6.904 6.909 6.877 6.877 107,695 -0.04(-0.55%)
Apr 06, 2016 6.844 6.915 6.844 6.915 160,601 +0.08(+1.19%)
Apr 05, 2016 6.828 6.870 6.806 6.833 173,304 -0.02(-0.24%)
Apr 04, 2016 6.909 6.920 6.839 6.850 133,686 -0.07(-1.02%)
Apr 01, 2016 6.947 6.980 6.915 6.920 100,292 -0.03(-0.47%)
Mar 31, 2016 6.926 6.985 6.896 6.953 372,948 +0.05(+0.71%)
Mar 30, 2016 6.904 6.936 6.855 6.904 142,795 +0.03(+0.47%)
Mar 29, 2016 6.855 6.904 6.839 6.871 173,558 +0.00(+0.00%)
Mar 28, 2016 6.888 6.920 6.839 6.871 168,233 -0.02(-0.31%)
Mar 24, 2016 6.958 6.893 6.893 6.893 127,965 -0.09(-1.24%)
Mar 23, 2016 6.996 7.012 6.953 6.980 191,084 +0.01(+0.08%)
Mar 22, 2016 6.953 6.974 6.928 6.974 71,382 +0.03(+0.45%)
Mar 21, 2016 6.965 6.981 6.921 6.943 161,636 -0.01(-0.08%)
Mar 18, 2016 6.889 6.959 6.889 6.948 200,717 +0.04(+0.62%)
Mar 17, 2016 6.889 6.938 6.878 6.905 141,376 +0.03(+0.39%)
Mar 16, 2016 6.835 6.884 6.835 6.878 190,366 +0.03(+0.39%)
Mar 15, 2016 6.717 6.873 6.717 6.851 364,064 +0.11(+1.60%)
Mar 14, 2016 6.711 6.749 6.679 6.744 138,703 +0.04(+0.64%)
Mar 11, 2016 6.620 6.711 6.620 6.700 205,817 +0.09(+1.30%)
Mar 10, 2016 6.630 6.636 6.560 6.614 174,378 +0.01(+0.08%)
Mar 09, 2016 6.571 6.609 6.562 6.609 173,775 +0.06(+0.91%)
Mar 08, 2016 6.528 6.566 6.528 6.549 227,149 +0.03(+0.41%)
Mar 07, 2016 6.490 6.523 6.479 6.523 116,855 +0.04(+0.67%)
Mar 04, 2016 6.463 6.517 6.447 6.479 139,007 +0.04(+0.59%)
Mar 03, 2016 6.420 6.469 6.415 6.442 163,270 +0.04(+0.67%)
Mar 02, 2016 6.345 6.420 6.339 6.399 179,723 +0.03(+0.51%)
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.