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, 2015 7.122 7.122 7.080 7.091 118,789 -0.02(-0.22%)
Jul 30, 2015 7.080 7.122 7.050 7.106 159,520 +0.02(+0.29%)
Jul 29, 2015 7.029 7.099 7.022 7.086 137,198 +0.07(+0.96%)
Jul 28, 2015 7.065 7.065 7.008 7.019 603,302 -0.04(-0.58%)
Jul 27, 2015 7.034 7.086 7.029 7.060 381,702 -0.01(-0.20%)
Jul 24, 2015 7.117 7.122 7.044 7.074 288,386 -0.06(-0.89%)
Jul 23, 2015 7.111 7.153 7.111 7.137 84,662 +0.03(+0.36%)
Jul 22, 2015 7.117 7.148 7.111 7.111 118,520 -0.03(-0.38%)
Jul 21, 2015 7.108 7.138 7.092 7.138 149,507 +0.04(+0.51%)
Jul 20, 2015 7.190 7.190 7.082 7.102 269,596 -0.06(-0.86%)
Jul 17, 2015 7.220 7.241 7.164 7.164 126,283 -0.06(-0.78%)
Jul 16, 2015 7.179 7.228 7.164 7.220 215,732 +0.04(+0.57%)
Jul 15, 2015 7.123 7.179 7.097 7.179 159,430 +0.07(+0.94%)
Jul 14, 2015 7.061 7.128 7.061 7.113 209,260 +0.05(+0.65%)
Jul 13, 2015 7.087 7.123 7.066 7.066 187,058 -0.01(-0.07%)
Jul 10, 2015 7.097 7.102 7.051 7.072 157,604 +0.01(+0.15%)
Jul 09, 2015 7.082 7.102 7.061 7.061 139,672 -0.01(-0.07%)
Jul 08, 2015 7.102 7.102 7.051 7.066 216,266 -0.04(-0.58%)
Jul 07, 2015 7.113 7.113 7.061 7.108 172,786 +0.00(+0.00%)
Jul 06, 2015 7.102 7.113 7.087 7.108 121,262 +0.01(+0.14%)
Jul 02, 2015 7.092 7.097 7.097 7.097 89,832 +0.01(+0.14%)
Jul 01, 2015 7.108 7.108 7.082 7.087 206,392 +0.03(+0.44%)
Jun 30, 2015 7.046 7.113 7.031 7.056 351,007 +0.02(+0.29%)
Jun 29, 2015 7.113 7.113 7.020 7.036 328,551 -0.09(-1.30%)
Jun 26, 2015 7.215 7.215 7.113 7.128 256,164 -0.07(-1.00%)
Jun 25, 2015 7.241 7.267 7.200 7.200 210,930 -0.04(-0.57%)
Jun 24, 2015 7.277 7.277 7.231 7.241 176,796 -0.03(-0.35%)
Jun 23, 2015 7.236 7.287 7.231 7.267 151,892 +0.03(+0.43%)
Jun 22, 2015 7.267 7.277 7.236 7.236 185,415 -0.01(-0.14%)
Jun 19, 2015 7.282 7.282 7.236 7.246 103,810 -0.02(-0.23%)
Jun 18, 2015 7.273 7.278 7.252 7.262 97,741 -0.01(-0.13%)
Jun 17, 2015 7.252 7.288 7.252 7.272 123,125 +0.03(+0.42%)
Jun 16, 2015 7.247 7.262 7.227 7.242 157,461 -0.02(-0.21%)
Jun 15, 2015 7.303 7.319 7.252 7.257 214,766 -0.03(-0.42%)
Jun 12, 2015 7.339 7.339 7.278 7.288 101,339 -0.04(-0.56%)
Jun 11, 2015 7.339 7.344 7.303 7.329 165,399 +0.01(+0.14%)
Jun 10, 2015 7.395 7.400 7.314 7.319 194,929 -0.05(-0.69%)
Jun 09, 2015 7.390 7.426 7.366 7.370 218,849 -0.02(-0.29%)
Jun 08, 2015 7.324 7.405 7.314 7.391 249,131 +0.06(+0.78%)
Jun 05, 2015 7.298 7.344 7.257 7.334 208,021 +0.04(+0.56%)
Jun 04, 2015 7.349 7.349 7.278 7.293 226,083 -0.07(-0.90%)
Jun 03, 2015 7.324 7.365 7.314 7.359 136,766 +0.05(+0.72%)
Jun 02, 2015 7.298 7.339 7.298 7.307 137,346 +0.01(+0.11%)
Jun 01, 2015 7.334 7.334 7.288 7.298 148,064 -0.02(-0.28%)
May 29, 2015 7.380 7.390 7.303 7.319 162,948 -0.04(-0.55%)
May 28, 2015 7.416 7.416 7.359 7.359 150,641 -0.06(-0.76%)
May 27, 2015 7.390 7.416 7.375 7.416 135,840 +0.05(+0.69%)
May 26, 2015 7.426 7.426 7.349 7.365 183,725 -0.06(-0.82%)
May 22, 2015 7.441 7.426 7.426 7.426 139,508 +0.00(+0.00%)
May 21, 2015 7.344 7.431 7.344 7.426 193,001 +0.11(+1.54%)
May 20, 2015 7.370 7.370 7.308 7.314 124,971 -0.03(-0.36%)
May 19, 2015 7.340 7.355 7.310 7.340 282,451 +0.02(+0.21%)
May 18, 2015 7.310 7.335 7.309 7.325 193,545 +0.02(+0.28%)
May 15, 2015 7.299 7.371 7.289 7.305 283,362 +0.02(+0.28%)
May 14, 2015 7.279 7.350 7.279 7.284 242,900 -0.01(-0.07%)
May 13, 2015 7.320 7.325 7.284 7.289 275,019 -0.05(-0.62%)
May 12, 2015 7.365 7.371 7.299 7.335 341,181 -0.03(-0.41%)
May 11, 2015 7.360 7.381 7.360 7.365 132,561 -0.01(-0.07%)
May 08, 2015 7.386 7.393 7.360 7.371 212,225 -0.01(-0.14%)
May 07, 2015 7.396 7.421 7.365 7.381 259,497 -0.03(-0.34%)
May 06, 2015 7.401 7.411 7.386 7.406 155,313 +0.01(+0.14%)
May 05, 2015 7.411 7.421 7.381 7.396 205,414 -0.03(-0.41%)
May 04, 2015 7.447 7.472 7.416 7.426 327,303 -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.