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, 2017 8.775 8.781 8.705 8.723 253,207 -0.06(-0.67%)
May 30, 2017 8.752 8.781 8.688 8.781 162,613 +0.03(+0.33%)
May 26, 2017 8.758 8.781 8.740 8.752 98,446 -0.01(-0.13%)
May 25, 2017 8.699 8.770 8.699 8.764 183,161 +0.10(+1.15%)
May 24, 2017 8.711 8.711 8.658 8.664 163,444 -0.06(-0.74%)
May 23, 2017 8.664 8.740 8.647 8.729 133,227 +0.09(+1.02%)
May 22, 2017 8.658 8.670 8.629 8.641 117,152 +0.01(+0.07%)
May 19, 2017 8.640 8.669 8.626 8.634 109,637 -0.01(-0.07%)
May 18, 2017 8.617 8.658 8.600 8.640 125,383 +0.02(+0.20%)
May 17, 2017 8.623 8.646 8.588 8.623 188,325 -0.03(-0.40%)
May 16, 2017 8.664 8.668 8.600 8.658 228,564 +0.02(+0.20%)
May 15, 2017 8.704 8.716 8.629 8.640 153,094 -0.03(-0.34%)
May 12, 2017 8.669 8.733 8.640 8.669 132,684 +0.01(+0.07%)
May 11, 2017 8.605 8.687 8.605 8.664 150,806 +0.05(+0.61%)
May 10, 2017 8.594 8.616 8.588 8.611 164,800 +0.03(+0.34%)
May 09, 2017 8.559 8.588 8.553 8.582 154,296 +0.03(+0.34%)
May 08, 2017 8.588 8.588 8.547 8.553 198,952 -0.02(-0.20%)
May 05, 2017 8.588 8.611 8.565 8.570 167,119 +0.00(+0.00%)
May 04, 2017 8.634 8.634 8.553 8.570 197,816 -0.06(-0.74%)
May 03, 2017 8.652 8.658 8.611 8.634 122,657 -0.03(-0.34%)
May 02, 2017 8.664 8.675 8.646 8.664 134,238 -0.01(-0.13%)
May 01, 2017 8.681 8.687 8.658 8.675 139,724 -0.01(-0.13%)
Apr 28, 2017 8.675 8.687 8.634 8.687 111,345 +0.01(+0.13%)
Apr 27, 2017 8.675 8.677 8.646 8.675 113,293 +0.01(+0.13%)
Apr 26, 2017 8.716 8.716 8.664 8.664 154,753 -0.06(-0.67%)
Apr 25, 2017 8.710 8.728 8.687 8.722 110,131 +0.03(+0.33%)
Apr 24, 2017 8.687 8.722 8.664 8.693 164,907 +0.05(+0.61%)
Apr 21, 2017 8.664 8.669 8.629 8.640 150,619 -0.04(-0.47%)
Apr 20, 2017 8.652 8.681 8.640 8.681 91,140 +0.03(+0.40%)
Apr 19, 2017 8.617 8.757 8.611 8.646 188,184 +0.03(+0.41%)
Apr 18, 2017 8.582 8.611 8.576 8.611 116,064 +0.02(+0.20%)
Apr 17, 2017 8.611 8.629 8.582 8.594 164,262 -0.01(-0.13%)
Apr 13, 2017 8.634 8.646 8.605 8.605 209,752 -0.03(-0.34%)
Apr 12, 2017 8.675 8.692 8.634 8.634 324,293 -0.02(-0.20%)
Apr 11, 2017 8.634 8.675 8.629 8.652 163,133 +0.01(+0.13%)
Apr 10, 2017 8.634 8.658 8.617 8.640 199,517 +0.02(+0.27%)
Apr 07, 2017 8.623 8.629 8.582 8.617 361,957 -0.02(-0.20%)
Apr 06, 2017 8.681 8.692 8.617 8.634 239,841 -0.02(-0.20%)
Apr 05, 2017 8.768 8.768 8.617 8.652 629,647 -0.10(-1.13%)
Apr 04, 2017 8.750 8.756 8.704 8.750 166,469 -0.01(-0.07%)
Apr 03, 2017 8.814 8.814 8.739 8.756 205,498 -0.05(-0.53%)
Mar 31, 2017 8.791 8.820 8.750 8.802 260,566 +0.04(+0.46%)
Mar 30, 2017 8.855 8.872 8.762 8.762 318,564 -0.10(-1.12%)
Mar 29, 2017 8.901 8.901 8.849 8.861 216,329 -0.03(-0.32%)
Mar 28, 2017 8.820 8.889 8.820 8.889 240,294 +0.07(+0.79%)
Mar 27, 2017 8.797 8.854 8.797 8.820 229,987 -0.04(-0.46%)
Mar 24, 2017 8.895 8.913 8.855 8.860 125,022 +0.01(+0.07%)
Mar 23, 2017 8.907 8.947 8.849 8.855 227,369 -0.05(-0.59%)
Mar 22, 2017 8.860 8.907 8.814 8.907 169,470 +0.06(+0.66%)
Mar 21, 2017 8.952 8.952 8.837 8.848 382,898 -0.08(-0.90%)
Mar 20, 2017 8.981 8.987 8.917 8.929 201,733 -0.06(-0.64%)
Mar 17, 2017 8.889 8.987 8.871 8.987 186,823 +0.09(+1.04%)
Mar 16, 2017 8.825 8.894 8.825 8.894 183,446 +0.10(+1.12%)
Mar 15, 2017 8.791 8.814 8.727 8.796 289,955 +0.03(+0.33%)
Mar 14, 2017 8.819 8.831 8.733 8.767 162,541 -0.05(-0.59%)
Mar 13, 2017 8.837 8.837 8.808 8.819 175,324 -0.02(-0.26%)
Mar 10, 2017 8.791 8.848 8.750 8.842 244,363 +0.08(+0.92%)
Mar 09, 2017 8.814 8.825 8.716 8.762 238,357 -0.07(-0.85%)
Mar 08, 2017 8.860 8.860 8.825 8.837 217,530 +0.00(+0.00%)
Mar 07, 2017 8.837 8.848 8.814 8.837 222,331 -0.01(-0.13%)
Mar 06, 2017 8.923 8.923 8.845 8.848 282,679 -0.09(-0.97%)
Mar 03, 2017 8.860 8.935 8.842 8.935 209,762 +0.10(+1.11%)
Mar 02, 2017 8.866 8.900 8.831 8.837 208,817 -0.03(-0.33%)
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.