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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:20 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 (%)
Aug 31, 2016 7.624 7.647 7.585 7.596 229,841 -0.03(-0.44%)
Aug 30, 2016 7.641 7.652 7.624 7.630 110,299 +0.01(+0.07%)
Aug 29, 2016 7.624 7.658 7.624 7.624 146,464 -0.01(-0.07%)
Aug 26, 2016 7.647 7.658 7.630 7.630 96,107 -0.01(-0.07%)
Aug 25, 2016 7.647 7.652 7.624 7.635 136,673 -0.01(-0.15%)
Aug 24, 2016 7.641 7.652 7.632 7.647 127,395 +0.02(+0.22%)
Aug 23, 2016 7.630 7.647 7.613 7.630 145,223 +0.03(+0.44%)
Aug 22, 2016 7.591 7.613 7.591 7.596 131,327 +0.03(+0.43%)
Aug 19, 2016 7.592 7.596 7.547 7.564 168,635 -0.02(-0.29%)
Aug 18, 2016 7.597 7.597 7.558 7.586 169,416 +0.01(+0.07%)
Aug 17, 2016 7.575 7.597 7.556 7.581 163,022 +0.02(+0.22%)
Aug 16, 2016 7.569 7.581 7.547 7.564 170,189 +0.00(+0.00%)
Aug 15, 2016 7.536 7.575 7.511 7.564 197,775 +0.06(+0.74%)
Aug 12, 2016 7.469 7.536 7.442 7.508 153,036 +0.06(+0.82%)
Aug 11, 2016 7.453 7.466 7.440 7.447 175,967 +0.01(+0.07%)
Aug 10, 2016 7.475 7.481 7.431 7.442 127,221 -0.01(-0.15%)
Aug 09, 2016 7.464 7.483 7.431 7.453 114,934 -0.02(-0.22%)
Aug 08, 2016 7.486 7.508 7.453 7.469 130,362 -0.01(-0.07%)
Aug 05, 2016 7.469 7.492 7.453 7.475 204,073 +0.03(+0.45%)
Aug 04, 2016 7.458 7.475 7.431 7.442 195,448 +0.02(+0.30%)
Aug 03, 2016 7.381 7.445 7.379 7.420 189,204 +0.03(+0.38%)
Aug 02, 2016 7.386 7.397 7.358 7.392 216,568 -0.01(-0.08%)
Aug 01, 2016 7.469 7.478 7.386 7.397 159,478 -0.06(-0.75%)
Jul 29, 2016 7.464 7.497 7.447 7.453 183,721 +0.01(+0.07%)
Jul 28, 2016 7.414 7.450 7.403 7.447 147,124 +0.04(+0.52%)
Jul 27, 2016 7.414 7.425 7.386 7.408 171,026 +0.02(+0.23%)
Jul 26, 2016 7.420 7.420 7.364 7.392 151,314 -0.01(-0.15%)
Jul 25, 2016 7.431 7.453 7.386 7.403 127,774 -0.01(-0.15%)
Jul 22, 2016 7.397 7.420 7.358 7.414 129,487 +0.02(+0.30%)
Jul 21, 2016 7.353 7.403 7.351 7.392 155,261 +0.05(+0.68%)
Jul 20, 2016 7.375 7.403 7.308 7.342 445,887 -0.01(-0.17%)
Jul 19, 2016 7.321 7.354 7.313 7.354 293,374 +0.06(+0.83%)
Jul 18, 2016 7.266 7.310 7.266 7.293 191,282 +0.07(+0.99%)
Jul 15, 2016 7.260 7.277 7.221 7.222 221,166 -0.05(-0.68%)
Jul 14, 2016 7.326 7.326 7.238 7.271 168,186 +0.01(+0.15%)
Jul 13, 2016 7.299 7.299 7.238 7.260 330,130 -0.02(-0.30%)
Jul 12, 2016 7.310 7.315 7.260 7.282 250,615 -0.01(-0.15%)
Jul 11, 2016 7.315 7.332 7.266 7.293 329,445 -0.01(-0.08%)
Jul 08, 2016 7.304 7.318 7.288 7.299 302,611 +0.01(+0.15%)
Jul 07, 2016 7.244 7.288 7.229 7.288 135,236 +0.06(+0.76%)
Jul 06, 2016 7.183 7.233 7.150 7.233 152,600 +0.03(+0.38%)
Jul 05, 2016 7.244 7.268 7.172 7.205 348,577 -0.05(-0.68%)
Jul 01, 2016 7.238 7.255 7.255 7.255 135,482 +0.03(+0.46%)
Jun 30, 2016 7.216 7.238 7.204 7.221 176,848 +0.01(+0.15%)
Jun 29, 2016 7.210 7.238 7.183 7.210 303,486 +0.03(+0.46%)
Jun 28, 2016 7.183 7.271 7.155 7.177 382,633 +0.04(+0.62%)
Jun 27, 2016 7.277 7.277 7.133 7.133 429,939 -0.14(-1.97%)
Jun 24, 2016 7.332 7.415 7.249 7.277 316,375 -0.13(-1.72%)
Jun 23, 2016 7.442 7.464 7.387 7.404 132,934 +0.01(+0.07%)
Jun 22, 2016 7.420 7.437 7.359 7.398 183,468 +0.01(+0.07%)
Jun 21, 2016 7.332 7.426 7.321 7.393 149,494 +0.09(+1.27%)
Jun 20, 2016 7.426 7.426 7.289 7.300 163,793 -0.08(-1.12%)
Jun 17, 2016 7.333 7.384 7.322 7.382 153,351 +0.07(+0.90%)
Jun 16, 2016 7.283 7.322 7.272 7.316 120,175 +0.04(+0.53%)
Jun 15, 2016 7.371 7.371 7.278 7.278 119,193 -0.07(-0.90%)
Jun 14, 2016 7.382 7.393 7.316 7.344 155,669 -0.04(-0.59%)
Jun 13, 2016 7.448 7.476 7.377 7.388 121,219 -0.07(-0.88%)
Jun 10, 2016 7.454 7.476 7.421 7.454 144,236 -0.02(-0.29%)
Jun 09, 2016 7.465 7.476 7.404 7.476 138,054 +0.03(+0.37%)
Jun 08, 2016 7.437 7.503 7.410 7.448 290,721 +0.00(+0.06%)
Jun 07, 2016 7.360 7.448 7.327 7.443 319,267 +0.10(+1.36%)
Jun 06, 2016 7.327 7.393 7.322 7.344 221,272 +0.02(+0.22%)
Jun 03, 2016 7.283 7.327 7.278 7.327 209,682 +0.04(+0.60%)
Jun 02, 2016 7.289 7.311 7.250 7.283 190,545 +0.00(+0.00%)
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.