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 )

13.24 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 7.236 7.260 7.209 7.259 144,724 +0.03(+0.44%)
Oct 30, 2013 7.236 7.236 7.209 7.227 113,823 +0.00(+0.06%)
Oct 29, 2013 7.245 7.245 7.209 7.223 167,379 -0.03(-0.38%)
Oct 28, 2013 7.250 7.278 7.227 7.250 156,919 +0.01(+0.13%)
Oct 25, 2013 7.250 7.259 7.213 7.241 183,392 +0.00(+0.00%)
Oct 24, 2013 7.195 7.287 7.186 7.241 240,221 +0.02(+0.32%)
Oct 23, 2013 7.172 7.241 7.172 7.218 176,640 +0.05(+0.71%)
Oct 22, 2013 7.117 7.172 7.117 7.167 151,911 +0.05(+0.71%)
Oct 21, 2013 7.094 7.131 7.094 7.117 166,743 +0.02(+0.32%)
Oct 18, 2013 7.080 7.149 7.053 7.094 348,387 +0.01(+0.13%)
Oct 17, 2013 6.984 7.085 6.984 7.085 198,662 +0.08(+1.11%)
Oct 16, 2013 6.975 7.025 6.957 7.007 165,992 +0.04(+0.52%)
Oct 15, 2013 7.025 7.025 6.948 6.971 222,258 -0.05(-0.72%)
Oct 14, 2013 7.048 7.071 7.021 7.021 213,743 -0.06(-0.90%)
Oct 11, 2013 7.067 7.131 7.067 7.085 206,280 +0.00(+0.06%)
Oct 10, 2013 7.035 7.103 7.035 7.080 312,978 +0.06(+0.85%)
Oct 09, 2013 6.975 7.044 6.961 7.021 452,829 +0.03(+0.46%)
Oct 08, 2013 6.998 7.003 6.966 6.989 233,978 -0.03(-0.39%)
Oct 07, 2013 6.984 7.067 6.975 7.016 258,984 -0.01(-0.20%)
Oct 04, 2013 7.016 7.030 6.971 7.030 261,025 +0.03(+0.39%)
Oct 03, 2013 7.021 7.039 6.984 7.003 174,700 -0.05(-0.71%)
Oct 02, 2013 7.007 7.062 6.993 7.053 134,403 +0.03(+0.39%)
Oct 01, 2013 7.035 7.042 6.993 7.025 217,924 -0.04(-0.58%)
Sep 27, 2013 7.035 7.067 7.021 7.067 269,129 -0.01(-0.13%)
Sep 26, 2013 7.094 7.110 7.039 7.076 379,731 -0.03(-0.45%)
Sep 25, 2013 7.140 7.149 7.085 7.108 457,384 -0.04(-0.51%)
Sep 24, 2013 7.112 7.168 7.094 7.144 234,275 +0.01(+0.13%)
Sep 23, 2013 7.167 7.195 7.094 7.135 545,070 -0.04(-0.51%)
Sep 20, 2013 7.190 7.195 7.163 7.172 337,945 -0.04(-0.51%)
Sep 19, 2013 7.231 7.231 7.181 7.208 265,582 -0.01(-0.19%)
Sep 18, 2013 7.217 7.226 7.181 7.222 366,731 +0.02(+0.32%)
Sep 17, 2013 7.258 7.258 7.195 7.199 165,272 -0.05(-0.75%)
Sep 16, 2013 7.231 7.263 7.213 7.254 235,965 +0.04(+0.50%)
Sep 13, 2013 7.190 7.226 7.186 7.217 145,537 +0.02(+0.25%)
Sep 12, 2013 7.236 7.236 7.172 7.199 180,840 -0.02(-0.31%)
Sep 11, 2013 7.195 7.231 7.186 7.222 140,682 +0.00(+0.00%)
Sep 10, 2013 7.176 7.222 7.163 7.222 161,945 +0.05(+0.76%)
Sep 09, 2013 7.186 7.208 7.167 7.167 254,264 -0.02(-0.25%)
Sep 06, 2013 7.277 7.290 7.186 7.186 330,608 -0.09(-1.19%)
Sep 05, 2013 7.258 7.322 7.249 7.272 203,919 +0.00(+0.06%)
Sep 04, 2013 7.277 7.313 7.254 7.267 239,639 -0.05(-0.62%)
Sep 03, 2013 7.277 7.323 7.272 7.313 150,929 +0.04(+0.50%)
Aug 30, 2013 7.254 7.295 7.245 7.277 125,204 +0.00(+0.06%)
Aug 29, 2013 7.240 7.290 7.213 7.272 371,814 +0.05(+0.63%)
Aug 28, 2013 7.186 7.263 7.186 7.226 257,426 +0.03(+0.38%)
Aug 27, 2013 7.163 7.208 7.158 7.199 231,677 +0.04(+0.51%)
Aug 26, 2013 7.245 7.249 7.163 7.163 273,092 -0.06(-0.88%)
Aug 23, 2013 7.231 7.245 7.213 7.226 286,747 +0.00(+0.06%)
Aug 22, 2013 7.181 7.290 7.181 7.222 177,691 +0.03(+0.38%)
Aug 21, 2013 7.176 7.204 7.163 7.195 280,659 +0.00(+0.01%)
Aug 20, 2013 7.176 7.212 7.171 7.194 202,100 -0.01(-0.13%)
Aug 19, 2013 7.234 7.245 7.176 7.203 183,678 -0.05(-0.69%)
Aug 16, 2013 7.244 7.262 7.212 7.253 108,859 +0.03(+0.44%)
Aug 15, 2013 7.271 7.316 7.207 7.221 235,714 -0.12(-1.66%)
Aug 14, 2013 7.293 7.343 7.262 7.343 158,828 +0.02(+0.25%)
Aug 13, 2013 7.293 7.339 7.293 7.325 223,820 +0.00(+0.00%)
Aug 12, 2013 7.257 7.329 7.257 7.325 173,175 +0.01(+0.19%)
Aug 09, 2013 7.230 7.311 7.225 7.311 172,397 +0.10(+1.38%)
Aug 08, 2013 7.212 7.239 7.194 7.212 132,977 -0.00(-0.06%)
Aug 07, 2013 7.153 7.243 7.153 7.216 170,178 +0.03(+0.37%)
Aug 06, 2013 7.221 7.238 7.149 7.190 333,590 -0.04(-0.56%)
Aug 05, 2013 7.262 7.275 7.221 7.230 231,269 -0.04(-0.56%)
Aug 02, 2013 7.298 7.316 7.262 7.271 177,845 -0.01(-0.19%)
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.