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 )

13.28 +0.04 (+0.30%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 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, 2014 6.927 6.942 6.854 6.898 164,631 -0.01(-0.21%)
Oct 30, 2014 6.917 6.930 6.903 6.912 157,453 -0.02(-0.35%)
Oct 29, 2014 6.942 6.947 6.912 6.937 240,550 -0.02(-0.35%)
Oct 28, 2014 6.922 6.966 6.922 6.962 169,846 +0.04(+0.57%)
Oct 27, 2014 6.927 6.952 6.912 6.922 109,120 -0.01(-0.21%)
Oct 24, 2014 6.927 6.971 6.927 6.937 214,877 -0.01(-0.14%)
Oct 23, 2014 6.966 6.976 6.932 6.947 199,570 +0.02(+0.28%)
Oct 22, 2014 7.006 7.006 6.927 6.927 267,028 -0.04(-0.60%)
Oct 21, 2014 6.938 6.981 6.924 6.969 139,797 +0.05(+0.73%)
Oct 20, 2014 6.914 6.943 6.914 6.919 190,232 -0.01(-0.21%)
Oct 17, 2014 6.899 6.972 6.865 6.933 325,565 +0.04(+0.64%)
Oct 16, 2014 6.743 6.928 6.714 6.889 210,835 +0.09(+1.36%)
Oct 15, 2014 6.933 6.933 6.756 6.797 667,082 -0.14(-1.97%)
Oct 14, 2014 6.987 6.992 6.933 6.933 258,527 -0.07(-0.98%)
Oct 13, 2014 7.011 7.011 6.982 7.002 178,658 -0.02(-0.28%)
Oct 10, 2014 6.982 7.026 6.972 7.021 202,571 +0.05(+0.70%)
Oct 09, 2014 7.016 7.031 6.972 6.972 217,285 -0.05(-0.70%)
Oct 08, 2014 6.992 7.046 6.992 7.021 218,882 -0.00(-0.07%)
Oct 07, 2014 7.036 7.046 7.016 7.026 162,810 -0.01(-0.21%)
Oct 06, 2014 7.031 7.070 7.026 7.041 173,902 +0.00(+0.00%)
Oct 03, 2014 6.992 7.051 6.988 7.041 168,952 +0.05(+0.77%)
Oct 02, 2014 7.036 7.036 6.972 6.987 256,286 -0.04(-0.63%)
Oct 01, 2014 7.031 7.065 7.016 7.031 167,535 +0.00(+0.07%)
Sep 30, 2014 7.011 7.036 6.992 7.026 247,848 +0.01(+0.21%)
Sep 29, 2014 7.031 7.041 6.992 7.011 235,033 -0.04(-0.62%)
Sep 26, 2014 7.060 7.060 7.036 7.055 188,272 +0.01(+0.14%)
Sep 25, 2014 7.055 7.075 7.036 7.046 247,037 -0.02(-0.28%)
Sep 24, 2014 7.070 7.085 7.055 7.065 212,676 +0.01(+0.14%)
Sep 23, 2014 7.051 7.094 7.046 7.055 256,405 -0.00(-0.07%)
Sep 22, 2014 7.060 7.090 7.060 7.060 484,416 -0.00(-0.07%)
Sep 19, 2014 7.090 7.102 7.060 7.065 286,475 -0.01(-0.16%)
Sep 18, 2014 7.062 7.081 7.062 7.076 103,473 +0.01(+0.14%)
Sep 17, 2014 7.052 7.086 7.042 7.067 126,389 +0.00(+0.07%)
Sep 16, 2014 7.042 7.067 7.042 7.062 119,143 +0.01(+0.21%)
Sep 15, 2014 7.062 7.091 7.047 7.047 270,070 -0.02(-0.27%)
Sep 12, 2014 7.052 7.081 7.043 7.067 212,851 +0.02(+0.28%)
Sep 11, 2014 7.042 7.072 7.042 7.047 210,687 +0.00(+0.07%)
Sep 10, 2014 7.047 7.065 7.035 7.042 203,711 -0.02(-0.34%)
Sep 09, 2014 7.067 7.075 7.028 7.067 185,918 -0.01(-0.21%)
Sep 08, 2014 7.062 7.081 7.062 7.081 152,037 +0.00(+0.07%)
Sep 05, 2014 7.052 7.081 7.052 7.076 354,384 +0.02(+0.28%)
Sep 04, 2014 7.072 7.091 7.057 7.057 249,873 -0.01(-0.21%)
Sep 03, 2014 7.052 7.081 7.052 7.072 152,025 +0.01(+0.21%)
Sep 02, 2014 7.042 7.096 7.042 7.057 253,122 -0.01(-0.14%)
Aug 29, 2014 7.081 7.067 7.067 7.067 196,630 -0.01(-0.21%)
Aug 28, 2014 7.057 7.086 7.047 7.081 280,994 +0.03(+0.41%)
Aug 27, 2014 7.047 7.074 7.018 7.052 341,637 -0.01(-0.21%)
Aug 26, 2014 7.028 7.067 7.008 7.067 283,383 +0.06(+0.83%)
Aug 25, 2014 7.047 7.047 6.999 7.008 299,202 -0.02(-0.35%)
Aug 22, 2014 7.076 7.102 7.033 7.033 342,508 -0.05(-0.73%)
Aug 21, 2014 7.135 7.144 7.076 7.085 210,897 -0.03(-0.43%)
Aug 20, 2014 7.130 7.130 7.091 7.115 196,873 +0.00(+0.03%)
Aug 19, 2014 7.093 7.113 7.084 7.113 167,619 +0.03(+0.41%)
Aug 18, 2014 7.069 7.098 7.052 7.084 205,738 +0.02(+0.27%)
Aug 15, 2014 7.035 7.069 7.026 7.064 159,892 +0.02(+0.27%)
Aug 14, 2014 7.006 7.045 7.006 7.045 205,889 +0.03(+0.48%)
Aug 13, 2014 7.021 7.040 7.006 7.011 245,601 -0.02(-0.27%)
Aug 12, 2014 7.031 7.069 7.021 7.031 150,718 -0.01(-0.14%)
Aug 11, 2014 7.035 7.079 7.031 7.040 251,441 +0.00(+0.07%)
Aug 08, 2014 7.026 7.040 7.016 7.035 167,982 +0.00(+0.07%)
Aug 07, 2014 7.035 7.040 7.006 7.031 199,099 +0.01(+0.14%)
Aug 06, 2014 6.987 7.021 6.958 7.021 396,275 +0.03(+0.48%)
Aug 05, 2014 7.026 7.034 6.963 6.987 263,173 -0.04(-0.55%)
Aug 04, 2014 7.122 7.122 7.006 7.026 404,367 -0.07(-0.95%)
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.