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: 4:10 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 (%)
May 31, 2013 7.482 7.482 7.267 7.312 563,904 -0.11(-1.51%)
May 30, 2013 7.540 7.549 7.388 7.424 542,654 -0.05(-0.66%)
May 29, 2013 7.652 7.652 7.415 7.473 741,208 -0.18(-2.34%)
May 28, 2013 7.818 7.818 7.594 7.652 328,932 -0.05(-0.64%)
May 24, 2013 7.751 7.782 7.670 7.701 353,437 -0.04(-0.52%)
May 23, 2013 7.701 7.751 7.679 7.742 377,669 +0.01(+0.12%)
May 22, 2013 7.715 7.768 7.706 7.733 384,954 +0.04(+0.55%)
May 21, 2013 7.677 7.726 7.666 7.691 302,714 +0.04(+0.47%)
May 20, 2013 7.655 7.659 7.615 7.655 303,742 +0.02(+0.29%)
May 17, 2013 7.628 7.664 7.610 7.633 249,780 +0.00(+0.00%)
May 16, 2013 7.633 7.668 7.606 7.633 416,958 +0.02(+0.29%)
May 15, 2013 7.650 7.664 7.570 7.610 259,437 -0.01(-0.18%)
May 13, 2013 7.615 7.673 7.606 7.624 355,621 -0.02(-0.23%)
May 10, 2013 7.548 7.686 7.548 7.642 373,338 +0.12(+1.60%)
May 09, 2013 7.659 7.664 7.521 7.521 689,531 -0.12(-1.52%)
May 08, 2013 7.606 7.642 7.597 7.637 271,908 +0.06(+0.76%)
May 07, 2013 7.601 7.641 7.575 7.579 298,416 -0.02(-0.23%)
May 06, 2013 7.633 7.650 7.575 7.597 246,570 -0.00(-0.06%)
May 03, 2013 7.601 7.624 7.566 7.601 201,545 +0.00(+0.06%)
May 02, 2013 7.704 7.704 7.561 7.597 374,404 -0.05(-0.64%)
May 01, 2013 7.744 7.762 7.619 7.646 349,164 -0.09(-1.21%)
Apr 30, 2013 7.833 7.833 7.704 7.740 397,935 -0.05(-0.63%)
Apr 29, 2013 7.838 7.842 7.753 7.789 342,898 -0.04(-0.51%)
Apr 26, 2013 7.798 7.829 7.796 7.829 264,390 +0.01(+0.11%)
Apr 25, 2013 7.869 7.869 7.793 7.820 380,773 -0.03(-0.40%)
Apr 24, 2013 7.833 7.855 7.820 7.851 345,879 +0.02(+0.23%)
Apr 23, 2013 7.793 7.833 7.775 7.833 484,269 +0.07(+0.86%)
Apr 22, 2013 7.753 7.766 7.726 7.766 315,316 +0.06(+0.81%)
Apr 19, 2013 7.704 7.731 7.677 7.704 238,720 +0.04(+0.50%)
Apr 18, 2013 7.643 7.679 7.643 7.666 288,616 +0.04(+0.52%)
Apr 17, 2013 7.550 7.626 7.541 7.626 360,737 +0.08(+1.12%)
Apr 16, 2013 7.555 7.586 7.518 7.541 365,803 +0.01(+0.12%)
Apr 15, 2013 7.577 7.590 7.497 7.533 308,650 -0.03(-0.41%)
Apr 12, 2013 7.568 7.573 7.519 7.564 361,407 +0.01(+0.12%)
Apr 11, 2013 7.541 7.559 7.527 7.555 221,219 +0.05(+0.65%)
Apr 10, 2013 7.440 7.537 7.440 7.506 288,984 +0.03(+0.36%)
Apr 09, 2013 7.524 7.546 7.462 7.479 191,805 +0.02(+0.24%)
Apr 08, 2013 7.515 7.550 7.391 7.462 422,513 +0.02(+0.24%)
Apr 05, 2013 7.351 7.475 7.351 7.444 338,962 +0.04(+0.48%)
Apr 04, 2013 7.431 7.444 7.373 7.408 392,477 +0.05(+0.72%)
Apr 03, 2013 7.404 7.422 7.315 7.355 695,910 -0.08(-1.13%)
Apr 02, 2013 7.377 7.493 7.377 7.440 264,633 +0.04(+0.60%)
Apr 01, 2013 7.373 7.435 7.369 7.395 273,223 +0.01(+0.18%)
Mar 28, 2013 7.457 7.475 7.369 7.382 471,397 -0.09(-1.19%)
Mar 27, 2013 7.479 7.510 7.453 7.471 323,943 -0.05(-0.71%)
Mar 26, 2013 7.453 7.541 7.428 7.524 440,639 +0.06(+0.83%)
Mar 25, 2013 7.528 7.550 7.448 7.462 381,025 -0.07(-0.94%)
Mar 22, 2013 7.577 7.581 7.497 7.533 293,279 +0.00(+0.00%)
Mar 21, 2013 7.502 7.586 7.479 7.533 293,863 +0.01(+0.12%)
Mar 20, 2013 7.533 7.577 7.435 7.524 512,013 -0.01(-0.18%)
Mar 19, 2013 7.541 7.590 7.515 7.537 232,903 -0.03(-0.42%)
Mar 18, 2013 7.415 7.582 7.415 7.569 320,259 +0.13(+1.72%)
Mar 15, 2013 7.445 7.520 7.393 7.441 283,572 -0.02(-0.30%)
Mar 14, 2013 7.516 7.538 7.450 7.463 376,439 -0.08(-1.11%)
Mar 13, 2013 7.613 7.657 7.547 7.547 276,877 -0.08(-1.10%)
Mar 12, 2013 7.653 7.710 7.622 7.631 324,173 -0.05(-0.69%)
Mar 11, 2013 7.551 7.709 7.543 7.684 645,339 +0.06(+0.75%)
Mar 08, 2013 7.653 7.666 7.604 7.626 287,449 -0.00(-0.06%)
Mar 07, 2013 7.622 7.631 7.591 7.631 380,040 -0.01(-0.12%)
Mar 06, 2013 7.662 7.683 7.609 7.640 334,953 -0.02(-0.29%)
Mar 05, 2013 7.507 7.719 7.507 7.662 353,435 +0.03(+0.35%)
Mar 04, 2013 7.551 7.679 7.551 7.635 412,938 +0.07(+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.