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 (%)
Oct 30, 2015 6.870 6.876 6.786 6.813 200,331 -0.05(-0.77%)
Oct 29, 2015 6.834 6.876 6.828 6.865 116,906 +0.02(+0.23%)
Oct 28, 2015 6.792 6.865 6.792 6.849 169,137 +0.06(+0.93%)
Oct 27, 2015 6.844 6.860 6.786 6.786 148,235 -0.06(-0.92%)
Oct 26, 2015 6.865 6.865 6.828 6.849 75,588 -0.01(-0.15%)
Oct 23, 2015 6.860 6.881 6.849 6.860 74,410 +0.01(+0.15%)
Oct 22, 2015 6.823 6.876 6.823 6.849 217,458 +0.05(+0.69%)
Oct 21, 2015 6.792 6.828 6.786 6.802 191,954 +0.03(+0.38%)
Oct 20, 2015 6.803 6.813 6.766 6.776 224,446 -0.02(-0.31%)
Oct 19, 2015 6.792 6.834 6.782 6.797 160,780 +0.00(+0.02%)
Oct 16, 2015 6.792 6.818 6.782 6.796 197,216 -0.01(-0.17%)
Oct 15, 2015 6.844 6.850 6.787 6.808 310,090 -0.04(-0.61%)
Oct 14, 2015 6.839 6.862 6.834 6.850 128,985 -0.00(-0.02%)
Oct 13, 2015 6.876 6.881 6.850 6.851 85,264 -0.02(-0.28%)
Oct 12, 2015 6.897 6.902 6.855 6.870 99,220 -0.03(-0.38%)
Oct 09, 2015 6.907 6.964 6.881 6.897 168,872 +0.01(+0.15%)
Oct 08, 2015 6.813 6.923 6.813 6.886 109,987 +0.06(+0.92%)
Oct 07, 2015 6.808 6.831 6.798 6.823 91,417 +0.04(+0.62%)
Oct 06, 2015 6.803 6.818 6.771 6.782 125,345 -0.03(-0.46%)
Oct 05, 2015 6.823 6.834 6.813 6.813 142,209 -0.01(-0.15%)
Oct 02, 2015 6.829 6.849 6.787 6.823 108,997 -0.03(-0.46%)
Oct 01, 2015 6.870 6.886 6.834 6.855 105,923 -0.03(-0.45%)
Sep 30, 2015 6.855 6.891 6.829 6.886 149,339 +0.04(+0.53%)
Sep 29, 2015 6.891 6.912 6.829 6.850 182,411 -0.03(-0.46%)
Sep 28, 2015 6.938 6.954 6.881 6.881 124,506 -0.08(-1.13%)
Sep 25, 2015 6.954 6.990 6.949 6.959 134,528 +0.02(+0.23%)
Sep 24, 2015 6.975 7.011 6.933 6.943 173,673 -0.03(-0.45%)
Sep 23, 2015 7.022 7.079 6.970 6.975 247,964 -0.05(-0.74%)
Sep 22, 2015 7.053 7.069 7.027 7.027 174,002 -0.06(-0.81%)
Sep 21, 2015 7.090 7.126 7.069 7.084 139,089 -0.01(-0.08%)
Sep 18, 2015 7.059 7.101 7.033 7.090 59,310 -0.01(-0.07%)
Sep 17, 2015 7.080 7.106 7.049 7.095 112,242 +0.02(+0.22%)
Sep 16, 2015 7.090 7.095 7.049 7.080 150,666 +0.01(+0.07%)
Sep 15, 2015 7.069 7.090 7.038 7.075 113,114 -0.01(-0.07%)
Sep 14, 2015 7.075 7.101 7.054 7.080 65,082 -0.01(-0.07%)
Sep 11, 2015 7.095 7.111 7.059 7.085 121,913 -0.04(-0.58%)
Sep 10, 2015 7.033 7.132 7.033 7.126 123,761 +0.09(+1.33%)
Sep 09, 2015 7.080 7.092 7.023 7.033 158,598 -0.04(-0.51%)
Sep 08, 2015 7.111 7.111 7.069 7.069 136,430 -0.04(-0.58%)
Sep 04, 2015 7.116 7.111 7.111 7.111 188,036 -0.03(-0.44%)
Sep 03, 2015 7.137 7.147 7.132 7.142 66,785 +0.01(+0.07%)
Sep 02, 2015 7.121 7.147 7.111 7.137 94,869 +0.02(+0.29%)
Sep 01, 2015 7.080 7.127 7.075 7.116 140,478 -0.01(-0.15%)
Aug 31, 2015 7.095 7.142 7.080 7.127 255,922 +0.02(+0.22%)
Aug 28, 2015 7.069 7.152 7.069 7.111 218,509 +0.03(+0.37%)
Aug 27, 2015 7.173 7.173 7.085 7.085 260,434 -0.06(-0.87%)
Aug 26, 2015 7.111 7.147 7.080 7.147 242,877 +0.07(+1.03%)
Aug 25, 2015 6.909 7.121 6.877 7.075 1,298,953 +0.18(+2.56%)
Aug 24, 2015 6.789 6.914 6.260 6.898 799,175 -0.05(-0.67%)
Aug 21, 2015 6.981 6.992 6.909 6.945 318,516 -0.05(-0.74%)
Aug 20, 2015 7.018 7.054 6.992 6.997 174,084 -0.07(-1.04%)
Aug 19, 2015 7.055 7.081 7.045 7.070 201,448 +0.00(+0.00%)
Aug 18, 2015 7.055 7.076 7.052 7.070 156,061 +0.02(+0.29%)
Aug 17, 2015 7.045 7.081 7.034 7.050 238,104 -0.01(-0.07%)
Aug 14, 2015 7.029 7.070 7.024 7.055 183,674 +0.01(+0.07%)
Aug 13, 2015 7.019 7.081 7.019 7.050 221,264 +0.02(+0.27%)
Aug 12, 2015 6.962 7.065 6.962 7.031 431,153 -0.02(-0.27%)
Aug 11, 2015 6.988 7.070 6.981 7.050 555,842 +0.07(+1.04%)
Aug 10, 2015 6.978 7.019 6.978 6.978 205,897 -0.01(-0.15%)
Aug 07, 2015 7.045 7.055 6.988 6.988 161,961 -0.07(-0.95%)
Aug 06, 2015 7.081 7.091 7.024 7.055 368,172 -0.02(-0.29%)
Aug 05, 2015 7.096 7.112 7.065 7.076 165,162 -0.02(-0.22%)
Aug 04, 2015 7.050 7.112 7.050 7.091 145,789 +0.02(+0.22%)
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.