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: 7:00 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 (%)
Jan 31, 2017 8.661 8.667 8.581 8.633 260,064 +0.00(+0.00%)
Jan 30, 2017 8.633 8.656 8.610 8.633 228,871 +0.02(+0.27%)
Jan 27, 2017 8.610 8.610 8.581 8.610 198,625 +0.01(+0.13%)
Jan 26, 2017 8.587 8.621 8.555 8.598 367,919 +0.06(+0.74%)
Jan 25, 2017 8.478 8.564 8.478 8.535 301,368 +0.10(+1.16%)
Jan 24, 2017 8.478 8.478 8.438 8.438 235,769 +0.01(+0.14%)
Jan 23, 2017 8.460 8.495 8.426 8.426 236,837 +0.00(+0.00%)
Jan 20, 2017 8.489 8.495 8.409 8.426 268,162 -0.04(-0.47%)
Jan 19, 2017 8.524 8.524 8.466 8.466 184,464 -0.05(-0.61%)
Jan 18, 2017 8.541 8.558 8.489 8.518 231,185 -0.01(-0.13%)
Jan 17, 2017 8.495 8.529 8.468 8.529 262,364 +0.06(+0.68%)
Jan 13, 2017 8.472 8.472 8.472 0 -0.03(-0.34%)
Jan 12, 2017 8.483 8.524 8.476 8.501 180,857 +0.01(+0.14%)
Jan 11, 2017 8.449 8.489 8.422 8.489 283,225 +0.06(+0.75%)
Jan 10, 2017 8.466 8.466 8.409 8.426 503,581 -0.02(-0.27%)
Jan 09, 2017 8.483 8.495 8.420 8.449 202,775 -0.02(-0.27%)
Jan 06, 2017 8.438 8.489 8.420 8.472 363,357 +0.04(+0.48%)
Jan 05, 2017 8.432 8.460 8.392 8.432 273,470 +0.00(+0.00%)
Jan 04, 2017 8.478 8.478 8.415 8.432 147,520 -0.01(-0.07%)
Jan 03, 2017 8.466 8.509 8.398 8.438 267,210 -0.02(-0.20%)
Dec 30, 2016 8.455 8.455 8.455 0 +0.05(+0.55%)
Dec 29, 2016 8.460 8.460 8.374 8.409 222,354 -0.02(-0.20%)
Dec 28, 2016 8.495 8.506 8.415 8.426 224,397 -0.02(-0.27%)
Dec 27, 2016 8.455 8.518 8.443 8.449 250,285 +0.04(+0.45%)
Dec 23, 2016 8.411 8.411 8.411 0 +0.01(+0.07%)
Dec 22, 2016 8.440 8.445 8.394 8.405 463,211 -0.03(-0.34%)
Dec 21, 2016 8.388 8.445 8.354 8.434 216,426 +0.07(+0.86%)
Dec 20, 2016 8.368 8.459 8.335 8.362 553,610 +0.03(+0.41%)
Dec 19, 2016 8.294 8.328 8.280 8.328 136,586 +0.03(+0.41%)
Dec 16, 2016 8.231 8.294 8.231 8.294 308,258 +0.07(+0.90%)
Dec 15, 2016 8.197 8.220 8.163 8.220 175,587 +0.03(+0.42%)
Dec 14, 2016 8.192 8.243 8.163 8.186 223,898 +0.03(+0.35%)
Dec 13, 2016 8.237 8.237 8.146 8.158 215,738 -0.04(-0.49%)
Dec 12, 2016 8.231 8.265 8.186 8.197 438,871 -0.02(-0.21%)
Dec 09, 2016 8.209 8.237 8.184 8.214 180,931 +0.04(+0.49%)
Dec 08, 2016 8.169 8.192 8.146 8.175 226,612 -0.01(-0.07%)
Dec 07, 2016 8.169 8.243 8.158 8.180 242,830 -0.02(-0.21%)
Dec 06, 2016 8.169 8.214 8.140 8.197 228,001 +0.06(+0.77%)
Dec 05, 2016 8.220 8.220 8.135 8.135 253,859 -0.03(-0.35%)
Dec 02, 2016 8.248 8.271 8.158 8.163 170,265 -0.06(-0.69%)
Dec 01, 2016 8.209 8.231 8.180 8.220 399,985 -0.04(-0.48%)
Nov 30, 2016 8.231 8.265 8.197 8.260 476,100 +0.05(+0.62%)
Nov 29, 2016 8.282 8.311 8.197 8.209 328,664 -0.07(-0.89%)
Nov 28, 2016 8.317 8.345 8.271 8.282 191,331 -0.02(-0.27%)
Nov 25, 2016 8.322 8.339 8.294 8.305 80,609 +0.02(+0.21%)
Nov 23, 2016 8.288 8.288 8.288 0 +0.02(+0.27%)
Nov 22, 2016 8.271 8.288 8.248 8.265 195,709 +0.05(+0.55%)
Nov 21, 2016 8.243 8.307 8.220 8.220 164,127 -0.02(-0.21%)
Nov 18, 2016 8.215 8.294 8.215 8.238 224,694 +0.02(+0.21%)
Nov 17, 2016 8.221 8.271 8.204 8.221 269,723 +0.01(+0.07%)
Nov 16, 2016 8.159 8.238 8.159 8.215 345,515 +0.06(+0.76%)
Nov 15, 2016 8.091 8.159 8.079 8.153 324,481 +0.15(+1.83%)
Nov 14, 2016 8.074 8.159 8.006 8.006 454,555 -0.07(-0.91%)
Nov 11, 2016 7.893 8.091 7.893 8.079 440,591 +0.18(+2.29%)
Nov 10, 2016 7.955 7.961 7.853 7.899 249,629 -0.03(-0.36%)
Nov 09, 2016 7.825 7.961 7.797 7.927 321,694 +0.03(+0.43%)
Nov 08, 2016 7.893 7.983 7.879 7.893 208,529 -0.04(-0.50%)
Nov 07, 2016 7.910 7.972 7.831 7.933 215,002 +0.11(+1.44%)
Nov 04, 2016 7.870 7.887 7.820 7.820 147,987 -0.07(-0.86%)
Nov 03, 2016 7.853 7.927 7.853 7.887 115,265 +0.00(+0.00%)
Nov 02, 2016 7.899 7.938 7.848 7.887 192,917 -0.08(-0.99%)
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.