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 )

13.20 -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:13 PM 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 (%)
Feb 29, 2016 6.275 6.280 6.258 6.269 134,907 -0.01(-0.17%)
Feb 26, 2016 6.248 6.280 6.248 6.280 104,808 +0.03(+0.43%)
Feb 25, 2016 6.248 6.264 6.221 6.253 64,431 -0.02(-0.26%)
Feb 24, 2016 6.210 6.275 6.194 6.269 170,724 +0.04(+0.69%)
Feb 23, 2016 6.215 6.231 6.205 6.226 174,440 +0.02(+0.26%)
Feb 22, 2016 6.204 6.226 6.197 6.210 180,417 +0.05(+0.79%)
Feb 19, 2016 6.161 6.172 6.134 6.161 161,636 -0.01(-0.09%)
Feb 18, 2016 6.215 6.220 6.161 6.167 183,429 -0.02(-0.28%)
Feb 17, 2016 6.147 6.205 6.141 6.184 152,959 +0.06(+0.96%)
Feb 16, 2016 6.189 6.189 6.114 6.125 318,675 -0.02(-0.26%)
Feb 12, 2016 6.168 6.141 6.141 6.141 191,628 -0.03(-0.43%)
Feb 11, 2016 6.130 6.184 6.130 6.168 260,260 -0.03(-0.52%)
Feb 10, 2016 6.232 6.232 6.184 6.200 268,891 -0.02(-0.26%)
Feb 09, 2016 6.141 6.238 6.120 6.216 358,932 +0.01(+0.09%)
Feb 08, 2016 6.227 6.227 6.168 6.211 293,698 -0.06(-0.94%)
Feb 05, 2016 6.307 6.329 6.259 6.270 240,912 -0.03(-0.43%)
Feb 04, 2016 6.339 6.355 6.296 6.296 270,443 -0.07(-1.09%)
Feb 03, 2016 6.404 6.404 6.350 6.366 182,635 -0.02(-0.25%)
Feb 02, 2016 6.404 6.420 6.361 6.382 259,931 -0.03(-0.50%)
Feb 01, 2016 6.441 6.457 6.387 6.414 248,885 -0.04(-0.66%)
Jan 29, 2016 6.436 6.465 6.414 6.457 144,702 +0.03(+0.42%)
Jan 28, 2016 6.366 6.430 6.357 6.430 237,567 +0.08(+1.26%)
Jan 27, 2016 6.334 6.377 6.310 6.350 151,267 +0.02(+0.25%)
Jan 26, 2016 6.227 6.345 6.221 6.334 363,330 +0.11(+1.81%)
Jan 25, 2016 6.296 6.296 6.211 6.221 333,247 -0.06(-1.02%)
Jan 22, 2016 6.280 6.307 6.254 6.286 368,155 +0.05(+0.77%)
Jan 21, 2016 6.136 6.264 6.136 6.238 206,828 +0.09(+1.39%)
Jan 20, 2016 6.184 6.187 6.050 6.152 879,210 -0.06(-0.95%)
Jan 19, 2016 6.361 6.361 6.211 6.211 528,843 -0.11(-1.69%)
Jan 15, 2016 6.350 6.318 6.318 6.318 327,972 -0.09(-1.34%)
Jan 14, 2016 6.409 6.420 6.350 6.404 323,507 -0.03(-0.42%)
Jan 13, 2016 6.527 6.537 6.430 6.430 141,551 -0.09(-1.40%)
Jan 12, 2016 6.537 6.569 6.489 6.521 168,999 -0.03(-0.41%)
Jan 11, 2016 6.553 6.567 6.505 6.548 299,602 -0.02(-0.24%)
Jan 08, 2016 6.559 6.586 6.548 6.564 217,648 +0.01(+0.16%)
Jan 07, 2016 6.639 6.666 6.543 6.553 327,001 -0.12(-1.84%)
Jan 06, 2016 6.634 6.678 6.612 6.677 221,290 +0.01(+0.08%)
Jan 05, 2016 6.586 6.677 6.586 6.671 203,010 +0.10(+1.55%)
Jan 04, 2016 6.591 6.607 6.548 6.569 187,564 -0.07(-1.13%)
Dec 31, 2015 6.618 6.644 6.644 6.644 330,961 -0.01(-0.08%)
Dec 30, 2015 6.602 6.677 6.569 6.650 337,475 +0.07(+1.14%)
Dec 29, 2015 6.553 6.612 6.553 6.575 438,168 +0.01(+0.15%)
Dec 28, 2015 6.613 6.623 6.527 6.565 311,179 -0.07(-1.12%)
Dec 24, 2015 6.628 6.639 6.639 6.639 120,304 -0.02(-0.32%)
Dec 23, 2015 6.597 6.679 6.597 6.660 263,813 +0.08(+1.21%)
Dec 22, 2015 6.554 6.586 6.543 6.581 218,518 +0.03(+0.41%)
Dec 21, 2015 6.618 6.618 6.538 6.554 312,566 -0.03(-0.41%)
Dec 18, 2015 6.512 6.608 6.512 6.581 396,913 +0.06(+0.89%)
Dec 17, 2015 6.518 6.544 6.470 6.523 331,866 +0.01(+0.08%)
Dec 16, 2015 6.391 6.539 6.359 6.518 518,786 +0.15(+2.41%)
Dec 15, 2015 6.343 6.407 6.274 6.364 496,039 +0.04(+0.67%)
Dec 14, 2015 6.412 6.412 6.280 6.322 636,592 -0.10(-1.48%)
Dec 11, 2015 6.412 6.460 6.396 6.417 391,249 -0.06(-0.90%)
Dec 10, 2015 6.486 6.518 6.470 6.475 180,934 -0.02(-0.33%)
Dec 09, 2015 6.597 6.618 6.491 6.497 405,011 -0.09(-1.36%)
Dec 08, 2015 6.586 6.586 6.560 6.586 192,863 +0.01(+0.08%)
Dec 07, 2015 6.634 6.634 6.539 6.581 278,257 -0.06(-0.95%)
Dec 04, 2015 6.613 6.650 6.597 6.645 167,998 +0.04(+0.56%)
Dec 03, 2015 6.623 6.639 6.592 6.608 210,676 -0.01(-0.16%)
Dec 02, 2015 6.639 6.650 6.613 6.618 211,435 -0.03(-0.48%)
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.