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 )

13.12 -0.07 (-0.53%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 7.187 7.187 6.983 6.983 354,322 -0.17(-2.42%)
Nov 29, 2012 7.218 7.218 7.148 7.157 353,029 -0.03(-0.42%)
Nov 28, 2012 7.135 7.209 7.131 7.187 247,318 +0.06(+0.79%)
Nov 27, 2012 7.166 7.192 7.109 7.131 264,971 +0.00(+0.06%)
Nov 26, 2012 7.261 7.261 7.113 7.127 246,050 -0.14(-1.91%)
Nov 23, 2012 7.244 7.265 7.222 7.265 106,591 +0.07(+0.90%)
Nov 21, 2012 7.196 7.200 7.135 7.200 213,861 +0.05(+0.67%)
Nov 20, 2012 7.174 7.179 7.109 7.153 234,250 +0.01(+0.09%)
Nov 19, 2012 7.060 7.146 7.043 7.146 279,136 +0.16(+2.35%)
Nov 16, 2012 6.805 6.995 6.770 6.982 321,567 +0.23(+3.38%)
Nov 15, 2012 6.792 6.818 6.559 6.754 558,988 -0.05(-0.70%)
Nov 14, 2012 6.917 6.917 6.663 6.801 758,551 -0.11(-1.62%)
Nov 13, 2012 6.986 6.993 6.900 6.913 396,113 -0.09(-1.23%)
Nov 12, 2012 6.999 7.120 6.969 6.999 329,806 -0.01(-0.18%)
Nov 09, 2012 7.030 7.051 6.999 7.012 208,729 -0.06(-0.85%)
Nov 08, 2012 7.099 7.142 7.068 7.073 391,313 +0.00(+0.00%)
Nov 07, 2012 7.064 7.081 6.986 7.073 264,323 -0.03(-0.42%)
Nov 06, 2012 7.073 7.133 7.068 7.103 188,896 +0.03(+0.43%)
Nov 05, 2012 7.077 7.103 7.064 7.073 311,606 -0.03(-0.49%)
Nov 02, 2012 7.073 7.107 7.038 7.107 192,186 +0.07(+0.98%)
Nov 01, 2012 7.043 7.094 6.986 7.038 530,579 +0.03(+0.43%)
Oct 31, 2012 7.112 7.116 6.982 7.008 297,419 -0.09(-1.34%)
Oct 26, 2012 7.137 7.103 7.103 7.103 315,353 -0.03(-0.42%)
Oct 25, 2012 7.094 7.146 7.094 7.133 307,624 +0.03(+0.36%)
Oct 24, 2012 7.021 7.107 7.012 7.107 267,732 +0.12(+1.67%)
Oct 23, 2012 6.952 7.012 6.952 6.991 172,549 +0.04(+0.64%)
Oct 19, 2012 6.946 6.946 6.882 6.946 294,554 +0.00(+0.06%)
Oct 18, 2012 6.895 6.955 6.895 6.942 118,868 +0.03(+0.50%)
Oct 17, 2012 6.925 6.959 6.878 6.908 267,517 +0.00(+0.06%)
Oct 16, 2012 6.856 6.908 6.835 6.903 246,348 +0.08(+1.19%)
Oct 15, 2012 6.779 6.882 6.775 6.822 374,678 +0.05(+0.70%)
Oct 12, 2012 6.873 6.912 6.676 6.775 1,047,106 -0.11(-1.62%)
Oct 11, 2012 6.968 7.114 6.873 6.886 441,056 -0.06(-0.93%)
Oct 10, 2012 7.071 7.096 6.946 6.951 336,262 -0.15(-2.11%)
Oct 09, 2012 7.178 7.178 7.036 7.101 342,851 -0.05(-0.72%)
Oct 08, 2012 7.161 7.178 7.122 7.152 146,874 -0.04(-0.60%)
Oct 05, 2012 7.242 7.246 7.174 7.195 140,755 -0.04(-0.59%)
Oct 04, 2012 7.199 7.246 7.165 7.238 274,924 +0.04(+0.54%)
Oct 03, 2012 7.182 7.204 7.135 7.199 229,641 -0.00(-0.06%)
Oct 02, 2012 7.186 7.204 7.152 7.204 210,881 +0.03(+0.48%)
Oct 01, 2012 7.152 7.204 7.139 7.169 235,100 +0.05(+0.72%)
Sep 28, 2012 7.131 7.139 7.092 7.118 186,738 +0.01(+0.18%)
Sep 27, 2012 7.161 7.161 7.079 7.105 217,117 -0.06(-0.78%)
Sep 26, 2012 7.161 7.174 7.096 7.161 236,199 +0.01(+0.12%)
Sep 25, 2012 7.148 7.182 7.122 7.152 284,729 +0.02(+0.30%)
Sep 24, 2012 7.182 7.182 7.114 7.131 277,058 -0.03(-0.36%)
Sep 21, 2012 7.122 7.156 7.101 7.156 240,254 +0.05(+0.66%)
Sep 20, 2012 7.096 7.131 7.084 7.109 200,400 -0.01(-0.12%)
Sep 19, 2012 7.058 7.118 7.036 7.118 168,606 +0.09(+1.29%)
Sep 18, 2012 7.023 7.040 7.002 7.027 156,670 +0.00(+0.06%)
Sep 17, 2012 6.980 7.055 6.980 7.023 173,900 +0.03(+0.49%)
Sep 14, 2012 7.010 7.057 6.977 6.989 192,446 +0.03(+0.43%)
Sep 13, 2012 7.146 7.146 6.937 6.959 445,755 -0.13(-1.86%)
Sep 12, 2012 7.151 7.168 7.091 7.091 172,273 -0.07(-0.95%)
Sep 11, 2012 7.168 7.185 7.142 7.159 212,660 +0.01(+0.12%)
Sep 10, 2012 7.099 7.163 7.082 7.151 264,664 +0.03(+0.48%)
Sep 07, 2012 7.099 7.121 7.077 7.117 212,473 +0.03(+0.42%)
Sep 06, 2012 7.099 7.117 7.057 7.087 175,073 +0.01(+0.12%)
Sep 05, 2012 7.023 7.078 7.010 7.078 173,114 +0.04(+0.61%)
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.