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 (%)
Jul 31, 2014 7.122 7.146 7.103 7.127 267,672 -0.01(-0.20%)
Jul 30, 2014 7.166 7.166 7.141 7.141 163,756 -0.03(-0.47%)
Jul 29, 2014 7.122 7.190 7.122 7.175 229,223 +0.06(+0.81%)
Jul 28, 2014 7.199 7.214 7.103 7.117 428,453 -0.07(-1.01%)
Jul 25, 2014 7.175 7.204 7.175 7.190 162,754 +0.02(+0.27%)
Jul 24, 2014 7.190 7.204 7.166 7.170 170,271 -0.02(-0.27%)
Jul 23, 2014 7.175 7.199 7.163 7.190 188,893 +0.01(+0.13%)
Jul 22, 2014 7.170 7.185 7.156 7.180 315,985 +0.04(+0.51%)
Jul 21, 2014 7.154 7.158 7.125 7.144 232,458 +0.01(+0.13%)
Jul 18, 2014 7.120 7.134 7.110 7.134 134,078 +0.01(+0.20%)
Jul 17, 2014 7.120 7.134 7.101 7.120 223,873 +0.02(+0.27%)
Jul 16, 2014 7.120 7.120 7.096 7.101 163,141 -0.02(-0.27%)
Jul 15, 2014 7.096 7.125 7.096 7.120 289,908 +0.02(+0.34%)
Jul 14, 2014 7.105 7.115 7.096 7.096 189,758 -0.01(-0.14%)
Jul 11, 2014 7.067 7.105 7.067 7.105 198,548 +0.03(+0.48%)
Jul 10, 2014 7.043 7.075 7.033 7.072 254,883 +0.02(+0.27%)
Jul 09, 2014 7.053 7.086 7.048 7.053 258,280 -0.01(-0.20%)
Jul 08, 2014 7.077 7.077 7.057 7.067 189,945 -0.01(-0.14%)
Jul 07, 2014 7.043 7.091 7.043 7.077 215,491 +0.02(+0.27%)
Jul 03, 2014 7.077 7.057 7.057 7.057 263,547 -0.03(-0.41%)
Jul 02, 2014 7.115 7.130 7.086 7.086 218,220 -0.04(-0.57%)
Jul 01, 2014 7.134 7.144 7.110 7.127 194,690 -0.02(-0.31%)
Jun 30, 2014 7.130 7.149 7.105 7.149 306,574 +0.03(+0.47%)
Jun 27, 2014 7.115 7.115 7.105 7.115 107,571 +0.01(+0.13%)
Jun 26, 2014 7.096 7.115 7.091 7.106 131,480 +0.00(+0.00%)
Jun 25, 2014 7.086 7.115 7.072 7.105 215,794 +0.01(+0.14%)
Jun 24, 2014 7.077 7.101 7.067 7.096 148,033 +0.01(+0.20%)
Jun 23, 2014 7.091 7.105 7.081 7.081 288,052 +0.00(+0.07%)
Jun 20, 2014 7.077 7.096 7.067 7.077 151,981 -0.00(-0.07%)
Jun 19, 2014 7.067 7.091 7.053 7.081 212,994 +0.02(+0.31%)
Jun 18, 2014 7.069 7.069 7.050 7.059 247,429 -0.01(-0.14%)
Jun 17, 2014 7.064 7.078 7.045 7.069 175,600 +0.00(+0.07%)
Jun 16, 2014 7.088 7.088 7.055 7.064 183,334 -0.02(-0.27%)
Jun 13, 2014 7.064 7.093 7.059 7.083 175,483 +0.02(+0.27%)
Jun 12, 2014 7.069 7.078 7.050 7.064 184,275 -0.01(-0.20%)
Jun 11, 2014 7.055 7.078 7.055 7.078 158,112 +0.01(+0.20%)
Jun 10, 2014 7.045 7.064 7.040 7.064 210,325 +0.03(+0.41%)
Jun 06, 2014 7.040 7.055 7.031 7.035 290,668 -0.02(-0.27%)
Jun 05, 2014 7.021 7.055 7.017 7.055 189,036 +0.02(+0.27%)
Jun 04, 2014 7.021 7.040 7.016 7.035 227,286 -0.01(-0.14%)
Jun 03, 2014 7.021 7.055 7.021 7.045 176,583 +0.01(+0.14%)
Jun 02, 2014 7.045 7.050 7.031 7.035 240,030 -0.02(-0.33%)
May 30, 2014 7.031 7.059 7.021 7.058 356,407 +0.03(+0.49%)
May 29, 2014 7.016 7.040 7.011 7.024 223,859 +0.00(+0.04%)
May 28, 2014 7.026 7.040 7.011 7.021 180,407 -0.00(-0.07%)
May 27, 2014 7.031 7.040 7.011 7.026 360,584 -0.01(-0.20%)
May 23, 2014 7.031 7.040 7.040 7.040 203,231 +0.01(+0.14%)
May 22, 2014 7.045 7.045 7.031 7.031 195,026 +0.00(+0.07%)
May 21, 2014 7.050 7.064 7.026 7.026 393,775 +0.01(+0.17%)
May 20, 2014 7.019 7.023 7.009 7.014 207,322 -0.02(-0.34%)
May 19, 2014 7.009 7.038 7.009 7.038 386,821 +0.03(+0.41%)
May 16, 2014 7.004 7.028 7.004 7.009 232,881 +0.00(+0.07%)
May 15, 2014 7.019 7.033 7.000 7.004 325,508 -0.01(-0.20%)
May 14, 2014 7.023 7.028 7.019 7.019 355,434 -0.02(-0.27%)
May 13, 2014 7.028 7.047 7.028 7.038 297,989 +0.01(+0.20%)
May 12, 2014 7.033 7.038 7.019 7.023 365,711 -0.01(-0.20%)
May 09, 2014 7.019 7.042 7.009 7.038 339,482 +0.00(+0.07%)
May 08, 2014 7.038 7.041 7.023 7.033 255,298 -0.03(-0.40%)
May 07, 2014 7.028 7.061 7.014 7.061 197,423 +0.02(+0.34%)
May 06, 2014 7.042 7.052 7.028 7.038 219,429 -0.01(-0.13%)
May 05, 2014 7.057 7.076 7.038 7.047 372,163 -0.02(-0.34%)
May 02, 2014 7.123 7.123 7.057 7.071 371,440 -0.06(-0.87%)
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.