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 (+0.26%)
Streaming Delayed Price Updated: 10:35 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 (%)
Jun 30, 2017 8.630 8.766 8.616 8.766 238,461 +0.15(+1.77%)
Jun 29, 2017 8.660 8.672 8.601 8.613 203,198 -0.03(-0.34%)
Jun 28, 2017 8.572 8.654 8.572 8.642 197,305 +0.06(+0.75%)
Jun 27, 2017 8.595 8.636 8.548 8.577 119,780 +0.00(+0.00%)
Jun 26, 2017 8.654 8.672 8.572 8.577 173,483 -0.08(-0.88%)
Jun 23, 2017 8.666 8.672 8.619 8.654 116,094 +0.04(+0.41%)
Jun 22, 2017 8.736 8.760 8.607 8.619 173,243 -0.09(-1.08%)
Jun 21, 2017 8.760 8.783 8.713 8.713 234,112 -0.03(-0.38%)
Jun 20, 2017 8.694 8.781 8.694 8.746 162,697 +0.05(+0.54%)
Jun 19, 2017 8.694 8.723 8.676 8.699 123,583 -0.02(-0.20%)
Jun 16, 2017 8.770 8.775 8.682 8.717 116,884 -0.06(-0.67%)
Jun 15, 2017 8.746 8.775 8.735 8.775 125,634 +0.02(+0.20%)
Jun 14, 2017 8.787 8.793 8.746 8.758 198,637 -0.02(-0.20%)
Jun 13, 2017 8.770 8.799 8.736 8.775 80,658 +0.00(+0.00%)
Jun 12, 2017 8.740 8.781 8.723 8.775 152,805 +0.06(+0.74%)
Jun 09, 2017 8.758 8.787 8.688 8.711 137,495 -0.05(-0.53%)
Jun 08, 2017 8.758 8.770 8.735 8.758 114,814 -0.02(-0.20%)
Jun 07, 2017 8.746 8.775 8.735 8.775 90,425 +0.04(+0.47%)
Jun 06, 2017 8.752 8.752 8.729 8.735 104,016 -0.04(-0.47%)
Jun 05, 2017 8.711 8.775 8.699 8.775 213,698 +0.05(+0.60%)
Jun 02, 2017 8.735 8.738 8.688 8.723 105,744 -0.01(-0.07%)
Jun 01, 2017 8.729 8.764 8.694 8.729 154,374 +0.01(+0.07%)
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%)
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.