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 (%)
Oct 31, 2016 8.029 8.040 7.989 7.995 186,039 -0.02(-0.21%)
Oct 28, 2016 8.057 8.057 7.955 8.012 248,845 -0.05(-0.56%)
Oct 27, 2016 8.006 8.079 7.995 8.057 350,161 +0.06(+0.78%)
Oct 26, 2016 7.978 8.029 7.978 7.995 207,970 +0.02(+0.21%)
Oct 25, 2016 7.955 7.983 7.914 7.978 201,122 +0.05(+0.64%)
Oct 24, 2016 7.921 7.961 7.910 7.927 269,833 +0.02(+0.21%)
Oct 21, 2016 7.808 7.910 7.808 7.910 191,434 +0.10(+1.30%)
Oct 20, 2016 7.876 7.882 7.803 7.808 189,692 -0.05(-0.65%)
Oct 19, 2016 7.871 7.888 7.848 7.860 215,844 +0.01(+0.14%)
Oct 18, 2016 7.899 7.899 7.848 7.848 221,928 -0.01(-0.07%)
Oct 17, 2016 7.893 7.899 7.848 7.854 122,633 -0.05(-0.64%)
Oct 14, 2016 7.899 7.955 7.882 7.905 107,295 +0.01(+0.07%)
Oct 13, 2016 7.905 7.927 7.888 7.899 224,817 -0.02(-0.21%)
Oct 12, 2016 7.938 7.944 7.905 7.916 131,428 -0.02(-0.21%)
Oct 11, 2016 7.972 7.978 7.916 7.933 223,501 -0.02(-0.21%)
Oct 10, 2016 7.921 7.955 7.917 7.950 95,978 +0.06(+0.71%)
Oct 07, 2016 7.916 7.916 7.888 7.893 117,817 -0.01(-0.07%)
Oct 06, 2016 7.950 7.950 7.888 7.899 242,248 -0.09(-1.13%)
Oct 05, 2016 7.989 8.006 7.972 7.989 169,424 +0.02(+0.28%)
Oct 04, 2016 8.000 8.000 7.938 7.966 172,354 -0.02(-0.28%)
Oct 03, 2016 7.916 8.000 7.916 7.989 361,646 +0.05(+0.64%)
Sep 30, 2016 7.933 7.983 7.899 7.938 217,950 +0.03(+0.36%)
Sep 29, 2016 7.955 7.961 7.899 7.910 207,005 -0.02(-0.28%)
Sep 28, 2016 7.910 7.961 7.910 7.933 308,962 +0.04(+0.50%)
Sep 27, 2016 7.837 7.899 7.832 7.893 185,004 +0.07(+0.86%)
Sep 26, 2016 7.837 7.848 7.815 7.826 235,303 -0.01(-0.14%)
Sep 23, 2016 7.820 7.848 7.804 7.837 229,237 +0.04(+0.58%)
Sep 22, 2016 7.837 7.854 7.792 7.792 248,813 +0.01(+0.07%)
Sep 21, 2016 7.809 7.826 7.770 7.787 161,430 +0.01(+0.14%)
Sep 20, 2016 7.703 7.798 7.697 7.775 282,485 +0.11(+1.38%)
Sep 19, 2016 7.703 7.731 7.664 7.669 160,295 -0.01(-0.15%)
Sep 16, 2016 7.680 7.692 7.658 7.680 152,604 +0.03(+0.36%)
Sep 15, 2016 7.697 7.708 7.647 7.652 161,044 -0.04(-0.51%)
Sep 14, 2016 7.680 7.701 7.658 7.692 157,930 +0.01(+0.15%)
Sep 13, 2016 7.731 7.731 7.652 7.680 175,419 -0.04(-0.58%)
Sep 12, 2016 7.708 7.747 7.697 7.725 183,093 +0.00(+0.00%)
Sep 09, 2016 7.759 7.759 7.697 7.725 212,226 -0.05(-0.65%)
Sep 08, 2016 7.680 7.792 7.680 7.775 162,547 +0.06(+0.72%)
Sep 07, 2016 7.664 7.725 7.653 7.719 106,621 +0.06(+0.73%)
Sep 06, 2016 7.658 7.675 7.619 7.664 95,111 +0.01(+0.15%)
Sep 02, 2016 7.658 7.652 7.652 7.652 93,810 -0.01(-0.07%)
Sep 01, 2016 7.597 7.658 7.597 7.658 155,581 +0.06(+0.81%)
Aug 31, 2016 7.625 7.647 7.585 7.597 229,831 -0.03(-0.44%)
Aug 30, 2016 7.641 7.652 7.625 7.630 110,295 +0.01(+0.07%)
Aug 29, 2016 7.625 7.658 7.625 7.625 146,458 -0.01(-0.07%)
Aug 26, 2016 7.647 7.658 7.630 7.630 96,103 -0.01(-0.07%)
Aug 25, 2016 7.647 7.652 7.625 7.636 136,667 -0.01(-0.15%)
Aug 24, 2016 7.641 7.652 7.633 7.647 127,390 +0.02(+0.22%)
Aug 23, 2016 7.630 7.647 7.613 7.630 145,218 +0.03(+0.44%)
Aug 22, 2016 7.591 7.613 7.591 7.597 131,321 +0.03(+0.43%)
Aug 19, 2016 7.592 7.596 7.548 7.564 168,628 -0.02(-0.29%)
Aug 18, 2016 7.598 7.598 7.559 7.586 169,409 +0.01(+0.07%)
Aug 17, 2016 7.575 7.598 7.556 7.581 163,015 +0.02(+0.22%)
Aug 16, 2016 7.570 7.581 7.548 7.564 170,182 +0.00(+0.00%)
Aug 15, 2016 7.536 7.575 7.511 7.564 197,767 +0.06(+0.74%)
Aug 12, 2016 7.470 7.536 7.442 7.509 153,029 +0.06(+0.82%)
Aug 11, 2016 7.453 7.466 7.440 7.448 175,960 +0.01(+0.07%)
Aug 10, 2016 7.475 7.481 7.431 7.442 127,216 -0.01(-0.15%)
Aug 09, 2016 7.464 7.484 7.431 7.453 114,929 -0.02(-0.22%)
Aug 08, 2016 7.486 7.509 7.453 7.470 130,356 -0.01(-0.07%)
Aug 05, 2016 7.470 7.492 7.453 7.475 204,065 +0.03(+0.45%)
Aug 04, 2016 7.459 7.475 7.431 7.442 195,440 +0.02(+0.30%)
Aug 03, 2016 7.381 7.445 7.379 7.420 189,196 +0.03(+0.38%)
Aug 02, 2016 7.386 7.398 7.359 7.392 216,559 -0.01(-0.08%)
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.