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 (%)
May 30, 2014 7.031 7.060 7.021 7.059 356,392 +0.03(+0.49%)
May 29, 2014 7.017 7.040 7.012 7.024 223,850 +0.00(+0.04%)
May 28, 2014 7.026 7.040 7.012 7.021 180,400 -0.00(-0.07%)
May 27, 2014 7.031 7.040 7.012 7.026 360,570 -0.01(-0.20%)
May 23, 2014 7.031 7.040 7.040 7.040 203,222 +0.01(+0.14%)
May 22, 2014 7.045 7.045 7.031 7.031 195,018 +0.00(+0.07%)
May 21, 2014 7.050 7.064 7.026 7.026 393,759 +0.01(+0.17%)
May 20, 2014 7.019 7.024 7.009 7.014 207,313 -0.02(-0.34%)
May 19, 2014 7.009 7.038 7.009 7.038 386,805 +0.03(+0.41%)
May 16, 2014 7.005 7.028 7.005 7.009 232,871 +0.00(+0.07%)
May 15, 2014 7.019 7.033 7.000 7.005 325,495 -0.01(-0.20%)
May 14, 2014 7.024 7.028 7.019 7.019 355,420 -0.02(-0.27%)
May 13, 2014 7.028 7.047 7.028 7.038 297,977 +0.01(+0.20%)
May 12, 2014 7.033 7.038 7.019 7.024 365,696 -0.01(-0.20%)
May 09, 2014 7.019 7.043 7.009 7.038 339,468 +0.00(+0.07%)
May 08, 2014 7.038 7.041 7.024 7.033 255,287 -0.03(-0.40%)
May 07, 2014 7.028 7.062 7.014 7.062 197,415 +0.02(+0.34%)
May 06, 2014 7.043 7.052 7.028 7.038 219,420 -0.01(-0.14%)
May 05, 2014 7.057 7.076 7.038 7.047 372,148 -0.02(-0.34%)
May 02, 2014 7.124 7.124 7.057 7.071 371,425 -0.06(-0.87%)
May 01, 2014 7.114 7.143 7.105 7.133 142,210 +0.03(+0.40%)
Apr 30, 2014 7.133 7.143 7.105 7.105 223,934 -0.06(-0.80%)
Apr 29, 2014 7.147 7.162 7.124 7.162 237,238 +0.01(+0.13%)
Apr 28, 2014 7.147 7.162 7.138 7.152 127,264 +0.00(+0.07%)
Apr 25, 2014 7.119 7.162 7.119 7.147 121,634 +0.01(+0.20%)
Apr 24, 2014 7.166 7.166 7.124 7.133 202,219 -0.03(-0.40%)
Apr 23, 2014 7.133 7.171 7.119 7.162 308,629 +0.04(+0.60%)
Apr 22, 2014 7.066 7.119 7.062 7.119 250,408 +0.04(+0.61%)
Apr 21, 2014 7.057 7.076 7.052 7.076 290,329 +0.03(+0.37%)
Apr 17, 2014 7.021 7.050 7.050 7.050 218,602 +0.04(+0.61%)
Apr 16, 2014 7.026 7.045 7.007 7.007 347,476 -0.02(-0.27%)
Apr 15, 2014 7.040 7.064 7.012 7.026 432,900 -0.02(-0.34%)
Apr 14, 2014 7.083 7.088 7.050 7.050 281,397 -0.01(-0.20%)
Apr 11, 2014 7.088 7.088 7.064 7.064 318,570 -0.01(-0.20%)
Apr 10, 2014 7.102 7.107 7.078 7.078 297,088 -0.02(-0.33%)
Apr 09, 2014 7.135 7.173 7.102 7.102 274,621 -0.03(-0.40%)
Apr 08, 2014 7.149 7.154 7.130 7.130 199,521 -0.02(-0.33%)
Apr 07, 2014 7.159 7.175 7.140 7.154 245,954 -0.01(-0.13%)
Apr 04, 2014 7.178 7.178 7.145 7.163 229,855 +0.00(+0.00%)
Apr 03, 2014 7.163 7.175 7.145 7.163 183,324 +0.00(+0.00%)
Apr 02, 2014 7.182 7.187 7.159 7.163 148,886 -0.03(-0.40%)
Apr 01, 2014 7.187 7.197 7.159 7.192 276,987 +0.01(+0.20%)
Mar 31, 2014 7.211 7.219 7.173 7.178 250,292 -0.03(-0.39%)
Mar 28, 2014 7.206 7.211 7.178 7.206 229,298 +0.01(+0.20%)
Mar 27, 2014 7.159 7.206 7.159 7.192 190,651 +0.04(+0.60%)
Mar 26, 2014 7.168 7.197 7.149 7.149 245,392 -0.03(-0.46%)
Mar 25, 2014 7.182 7.193 7.168 7.182 163,352 +0.00(+0.00%)
Mar 24, 2014 7.253 7.253 7.168 7.182 189,415 -0.06(-0.85%)
Mar 21, 2014 7.216 7.249 7.192 7.244 206,439 +0.05(+0.72%)
Mar 20, 2014 7.201 7.206 7.182 7.192 168,142 +0.01(+0.11%)
Mar 19, 2014 7.165 7.198 7.146 7.184 338,766 +0.01(+0.20%)
Mar 18, 2014 7.160 7.174 7.146 7.170 183,212 +0.02(+0.26%)
Mar 17, 2014 7.127 7.160 7.127 7.151 149,278 +0.02(+0.33%)
Mar 14, 2014 7.156 7.160 7.123 7.127 159,519 -0.02(-0.27%)
Mar 13, 2014 7.203 7.203 7.146 7.146 144,740 -0.06(-0.78%)
Mar 12, 2014 7.184 7.203 7.151 7.203 193,219 +0.01(+0.20%)
Mar 11, 2014 7.179 7.196 7.170 7.189 192,703 -0.00(-0.07%)
Mar 10, 2014 7.160 7.203 7.160 7.193 129,273 +0.01(+0.20%)
Mar 07, 2014 7.207 7.207 7.174 7.179 80,380 -0.02(-0.33%)
Mar 06, 2014 7.198 7.212 7.179 7.203 100,872 +0.01(+0.20%)
Mar 05, 2014 7.198 7.207 7.165 7.189 224,174 +0.02(+0.26%)
Mar 04, 2014 7.156 7.184 7.132 7.170 224,490 +0.03(+0.46%)
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.