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 )

13.14 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 14, 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 8.631 8.766 8.616 8.766 238,451 +0.15(+1.77%)
Jun 29, 2017 8.660 8.672 8.601 8.613 203,190 -0.03(-0.34%)
Jun 28, 2017 8.572 8.654 8.572 8.643 197,296 +0.06(+0.75%)
Jun 27, 2017 8.595 8.637 8.548 8.578 119,775 +0.00(+0.00%)
Jun 26, 2017 8.654 8.672 8.572 8.578 173,475 -0.08(-0.88%)
Jun 23, 2017 8.666 8.672 8.619 8.654 116,089 +0.04(+0.41%)
Jun 22, 2017 8.737 8.760 8.607 8.619 173,236 -0.09(-1.08%)
Jun 21, 2017 8.760 8.784 8.713 8.713 234,102 -0.03(-0.38%)
Jun 20, 2017 8.694 8.782 8.694 8.747 162,690 +0.05(+0.54%)
Jun 19, 2017 8.694 8.723 8.676 8.700 123,578 -0.02(-0.20%)
Jun 16, 2017 8.770 8.776 8.682 8.717 116,879 -0.06(-0.67%)
Jun 15, 2017 8.747 8.776 8.735 8.776 125,629 +0.02(+0.20%)
Jun 14, 2017 8.788 8.793 8.747 8.758 198,629 -0.02(-0.20%)
Jun 13, 2017 8.770 8.799 8.736 8.776 80,655 +0.00(+0.00%)
Jun 12, 2017 8.741 8.782 8.723 8.776 152,799 +0.06(+0.74%)
Jun 09, 2017 8.758 8.788 8.688 8.711 137,489 -0.05(-0.53%)
Jun 08, 2017 8.758 8.770 8.735 8.758 114,809 -0.02(-0.20%)
Jun 07, 2017 8.747 8.776 8.735 8.776 90,422 +0.04(+0.47%)
Jun 06, 2017 8.752 8.752 8.729 8.735 104,012 -0.04(-0.47%)
Jun 05, 2017 8.711 8.776 8.700 8.776 213,689 +0.05(+0.60%)
Jun 02, 2017 8.735 8.738 8.688 8.723 105,740 -0.01(-0.07%)
Jun 01, 2017 8.729 8.764 8.694 8.729 154,368 +0.01(+0.07%)
May 31, 2017 8.776 8.782 8.706 8.723 253,196 -0.06(-0.67%)
May 30, 2017 8.752 8.782 8.688 8.782 162,606 +0.03(+0.33%)
May 26, 2017 8.758 8.782 8.741 8.752 98,442 -0.01(-0.13%)
May 25, 2017 8.700 8.770 8.700 8.764 183,153 +0.10(+1.15%)
May 24, 2017 8.711 8.711 8.659 8.665 163,437 -0.06(-0.74%)
May 23, 2017 8.665 8.741 8.647 8.729 133,221 +0.09(+1.02%)
May 22, 2017 8.659 8.671 8.630 8.641 117,147 +0.01(+0.07%)
May 19, 2017 8.641 8.670 8.626 8.635 109,632 -0.01(-0.07%)
May 18, 2017 8.617 8.658 8.600 8.641 125,378 +0.02(+0.20%)
May 17, 2017 8.623 8.646 8.588 8.623 188,318 -0.03(-0.40%)
May 16, 2017 8.664 8.669 8.600 8.658 228,554 +0.02(+0.20%)
May 15, 2017 8.705 8.716 8.629 8.641 153,087 -0.03(-0.34%)
May 12, 2017 8.670 8.734 8.641 8.670 132,679 +0.01(+0.07%)
May 11, 2017 8.606 8.687 8.606 8.664 150,800 +0.05(+0.61%)
May 10, 2017 8.594 8.616 8.588 8.612 164,794 +0.03(+0.34%)
May 09, 2017 8.559 8.588 8.553 8.582 154,290 +0.03(+0.34%)
May 08, 2017 8.588 8.588 8.547 8.553 198,944 -0.02(-0.20%)
May 05, 2017 8.588 8.612 8.565 8.571 167,112 +0.00(+0.00%)
May 04, 2017 8.635 8.635 8.553 8.571 197,808 -0.06(-0.74%)
May 03, 2017 8.652 8.658 8.612 8.635 122,652 -0.03(-0.34%)
May 02, 2017 8.664 8.676 8.646 8.664 134,233 -0.01(-0.13%)
May 01, 2017 8.681 8.687 8.658 8.676 139,719 -0.01(-0.13%)
Apr 28, 2017 8.676 8.687 8.635 8.687 111,341 +0.01(+0.13%)
Apr 27, 2017 8.676 8.677 8.646 8.676 113,289 +0.01(+0.13%)
Apr 26, 2017 8.716 8.716 8.664 8.664 154,746 -0.06(-0.67%)
Apr 25, 2017 8.711 8.728 8.687 8.722 110,127 +0.03(+0.33%)
Apr 24, 2017 8.687 8.722 8.664 8.693 164,900 +0.05(+0.61%)
Apr 21, 2017 8.664 8.670 8.629 8.641 150,612 -0.04(-0.47%)
Apr 20, 2017 8.652 8.681 8.641 8.681 91,137 +0.03(+0.40%)
Apr 19, 2017 8.617 8.757 8.612 8.646 188,177 +0.03(+0.41%)
Apr 18, 2017 8.583 8.612 8.577 8.612 116,059 +0.02(+0.20%)
Apr 17, 2017 8.612 8.629 8.583 8.594 164,255 -0.01(-0.13%)
Apr 13, 2017 8.635 8.646 8.606 8.606 209,743 -0.03(-0.34%)
Apr 12, 2017 8.675 8.693 8.635 8.635 324,280 -0.02(-0.20%)
Apr 11, 2017 8.635 8.675 8.629 8.652 163,127 +0.01(+0.13%)
Apr 10, 2017 8.635 8.658 8.617 8.641 199,509 +0.02(+0.27%)
Apr 07, 2017 8.623 8.629 8.583 8.617 361,942 -0.02(-0.20%)
Apr 06, 2017 8.681 8.693 8.617 8.635 239,831 -0.02(-0.20%)
Apr 05, 2017 8.768 8.768 8.617 8.652 629,621 -0.10(-1.13%)
Apr 04, 2017 8.751 8.756 8.704 8.751 166,462 -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.