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 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.791 8.820 8.751 8.803 260,555 +0.04(+0.46%)
Mar 30, 2017 8.855 8.872 8.762 8.762 318,551 -0.10(-1.12%)
Mar 29, 2017 8.901 8.901 8.849 8.861 216,320 -0.03(-0.32%)
Mar 28, 2017 8.820 8.890 8.820 8.890 240,285 +0.07(+0.79%)
Mar 27, 2017 8.797 8.855 8.797 8.820 229,978 -0.04(-0.46%)
Mar 24, 2017 8.896 8.913 8.855 8.861 125,017 +0.01(+0.07%)
Mar 23, 2017 8.907 8.948 8.849 8.855 227,360 -0.05(-0.59%)
Mar 22, 2017 8.861 8.907 8.814 8.907 169,463 +0.06(+0.66%)
Mar 21, 2017 8.952 8.952 8.837 8.849 382,883 -0.08(-0.90%)
Mar 20, 2017 8.981 8.987 8.918 8.929 201,725 -0.06(-0.64%)
Mar 17, 2017 8.889 8.987 8.872 8.987 186,816 +0.09(+1.04%)
Mar 16, 2017 8.825 8.895 8.825 8.895 183,439 +0.10(+1.12%)
Mar 15, 2017 8.791 8.814 8.727 8.797 289,943 +0.03(+0.33%)
Mar 14, 2017 8.820 8.831 8.733 8.768 162,535 -0.05(-0.59%)
Mar 13, 2017 8.837 8.837 8.808 8.820 175,317 -0.02(-0.26%)
Mar 10, 2017 8.791 8.849 8.750 8.843 244,353 +0.08(+0.92%)
Mar 09, 2017 8.814 8.825 8.716 8.762 238,348 -0.07(-0.85%)
Mar 08, 2017 8.860 8.860 8.825 8.837 217,522 +0.00(+0.00%)
Mar 07, 2017 8.837 8.849 8.814 8.837 222,322 -0.01(-0.13%)
Mar 06, 2017 8.924 8.924 8.845 8.849 282,667 -0.09(-0.97%)
Mar 03, 2017 8.860 8.935 8.843 8.935 209,753 +0.10(+1.11%)
Mar 02, 2017 8.866 8.900 8.831 8.837 208,808 -0.03(-0.33%)
Mar 01, 2017 8.877 8.889 8.843 8.866 260,971 +0.02(+0.26%)
Feb 28, 2017 8.837 8.883 8.825 8.843 299,402 +0.02(+0.20%)
Feb 27, 2017 8.837 8.849 8.814 8.825 200,092 +0.01(+0.13%)
Feb 24, 2017 8.791 8.831 8.774 8.814 155,890 +0.03(+0.33%)
Feb 23, 2017 8.843 8.849 8.774 8.785 339,695 -0.03(-0.39%)
Feb 22, 2017 8.802 8.820 8.785 8.820 360,819 +0.01(+0.13%)
Feb 21, 2017 8.745 8.808 8.738 8.808 234,072 +0.07(+0.79%)
Feb 17, 2017 8.739 8.739 8.739 0 +0.04(+0.46%)
Feb 16, 2017 8.756 8.756 8.670 8.699 265,447 -0.02(-0.23%)
Feb 15, 2017 8.702 8.725 8.679 8.719 337,697 +0.03(+0.33%)
Feb 14, 2017 8.621 8.690 8.618 8.690 235,504 +0.08(+0.93%)
Feb 13, 2017 8.638 8.638 8.587 8.610 240,436 -0.02(-0.20%)
Feb 10, 2017 8.570 8.627 8.547 8.627 215,880 +0.10(+1.14%)
Feb 09, 2017 8.570 8.615 8.518 8.529 375,930 -0.04(-0.47%)
Feb 08, 2017 8.581 8.592 8.529 8.570 318,892 +0.01(+0.13%)
Feb 07, 2017 8.604 8.604 8.552 8.558 201,027 -0.06(-0.67%)
Feb 06, 2017 8.684 8.690 8.575 8.615 248,896 -0.05(-0.53%)
Feb 03, 2017 8.696 8.713 8.650 8.661 198,492 +0.02(+0.20%)
Feb 02, 2017 8.638 8.690 8.638 8.644 214,686 +0.01(+0.07%)
Feb 01, 2017 8.644 8.684 8.627 8.638 231,878 +0.01(+0.07%)
Jan 31, 2017 8.661 8.667 8.581 8.633 260,064 +0.00(+0.00%)
Jan 30, 2017 8.633 8.656 8.610 8.633 228,871 +0.02(+0.27%)
Jan 27, 2017 8.610 8.610 8.581 8.610 198,625 +0.01(+0.13%)
Jan 26, 2017 8.587 8.621 8.555 8.598 367,919 +0.06(+0.74%)
Jan 25, 2017 8.478 8.564 8.478 8.535 301,368 +0.10(+1.16%)
Jan 24, 2017 8.478 8.478 8.438 8.438 235,769 +0.01(+0.14%)
Jan 23, 2017 8.460 8.495 8.426 8.426 236,837 +0.00(+0.00%)
Jan 20, 2017 8.489 8.495 8.409 8.426 268,162 -0.04(-0.47%)
Jan 19, 2017 8.524 8.524 8.466 8.466 184,464 -0.05(-0.61%)
Jan 18, 2017 8.541 8.558 8.489 8.518 231,185 -0.01(-0.13%)
Jan 17, 2017 8.495 8.529 8.468 8.529 262,364 +0.06(+0.68%)
Jan 13, 2017 8.472 8.472 8.472 0 -0.03(-0.34%)
Jan 12, 2017 8.483 8.524 8.476 8.501 180,857 +0.01(+0.14%)
Jan 11, 2017 8.449 8.489 8.422 8.489 283,225 +0.06(+0.75%)
Jan 10, 2017 8.466 8.466 8.409 8.426 503,581 -0.02(-0.27%)
Jan 09, 2017 8.483 8.495 8.420 8.449 202,775 -0.02(-0.27%)
Jan 06, 2017 8.438 8.489 8.420 8.472 363,357 +0.04(+0.48%)
Jan 05, 2017 8.432 8.460 8.392 8.432 273,470 +0.00(+0.00%)
Jan 04, 2017 8.478 8.478 8.415 8.432 147,520 -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.