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 (%)
Mar 31, 2016 6.926 6.986 6.896 6.953 372,933 +0.05(+0.71%)
Mar 30, 2016 6.904 6.937 6.855 6.904 142,789 +0.03(+0.47%)
Mar 29, 2016 6.855 6.904 6.839 6.872 173,551 +0.00(+0.00%)
Mar 28, 2016 6.888 6.921 6.839 6.872 168,226 -0.02(-0.31%)
Mar 24, 2016 6.958 6.893 6.893 6.893 127,960 -0.09(-1.24%)
Mar 23, 2016 6.996 7.013 6.953 6.980 191,077 +0.01(+0.08%)
Mar 22, 2016 6.953 6.975 6.928 6.975 71,379 +0.03(+0.45%)
Mar 21, 2016 6.965 6.981 6.922 6.943 161,629 -0.01(-0.08%)
Mar 18, 2016 6.889 6.959 6.889 6.949 200,709 +0.04(+0.62%)
Mar 17, 2016 6.889 6.938 6.879 6.906 141,370 +0.03(+0.39%)
Mar 16, 2016 6.835 6.884 6.835 6.879 190,358 +0.03(+0.39%)
Mar 15, 2016 6.717 6.873 6.717 6.852 364,049 +0.11(+1.60%)
Mar 14, 2016 6.711 6.749 6.679 6.744 138,697 +0.04(+0.64%)
Mar 11, 2016 6.620 6.711 6.620 6.701 205,809 +0.09(+1.30%)
Mar 10, 2016 6.631 6.636 6.561 6.614 174,371 +0.01(+0.08%)
Mar 09, 2016 6.571 6.609 6.562 6.609 173,768 +0.06(+0.91%)
Mar 08, 2016 6.528 6.566 6.528 6.550 227,140 +0.03(+0.41%)
Mar 07, 2016 6.490 6.523 6.480 6.523 116,850 +0.04(+0.67%)
Mar 04, 2016 6.463 6.517 6.447 6.480 139,001 +0.04(+0.59%)
Mar 03, 2016 6.420 6.469 6.415 6.442 163,263 +0.04(+0.67%)
Mar 02, 2016 6.345 6.420 6.339 6.399 179,716 +0.03(+0.51%)
Mar 01, 2016 6.286 6.372 6.286 6.366 258,310 +0.10(+1.55%)
Feb 29, 2016 6.275 6.280 6.259 6.269 134,902 -0.01(-0.17%)
Feb 26, 2016 6.248 6.280 6.248 6.280 104,804 +0.03(+0.43%)
Feb 25, 2016 6.248 6.264 6.221 6.253 64,429 -0.02(-0.26%)
Feb 24, 2016 6.210 6.275 6.194 6.269 170,717 +0.04(+0.69%)
Feb 23, 2016 6.215 6.232 6.206 6.226 174,433 +0.02(+0.26%)
Feb 22, 2016 6.205 6.226 6.197 6.210 180,409 +0.05(+0.79%)
Feb 19, 2016 6.162 6.172 6.135 6.162 161,629 -0.01(-0.09%)
Feb 18, 2016 6.215 6.220 6.162 6.167 183,422 -0.02(-0.28%)
Feb 17, 2016 6.147 6.206 6.141 6.184 152,953 +0.06(+0.96%)
Feb 16, 2016 6.190 6.190 6.115 6.125 318,662 -0.02(-0.26%)
Feb 12, 2016 6.168 6.141 6.141 6.141 191,621 -0.03(-0.43%)
Feb 11, 2016 6.131 6.184 6.131 6.168 260,249 -0.03(-0.52%)
Feb 10, 2016 6.232 6.232 6.184 6.200 268,880 -0.02(-0.26%)
Feb 09, 2016 6.141 6.238 6.120 6.216 358,917 +0.01(+0.09%)
Feb 08, 2016 6.227 6.227 6.168 6.211 293,686 -0.06(-0.94%)
Feb 05, 2016 6.307 6.329 6.259 6.270 240,902 -0.03(-0.43%)
Feb 04, 2016 6.340 6.356 6.297 6.297 270,432 -0.07(-1.09%)
Feb 03, 2016 6.404 6.404 6.350 6.366 182,628 -0.02(-0.25%)
Feb 02, 2016 6.404 6.420 6.361 6.382 259,921 -0.03(-0.50%)
Feb 01, 2016 6.441 6.457 6.388 6.414 248,875 -0.04(-0.66%)
Jan 29, 2016 6.436 6.465 6.414 6.457 144,696 +0.03(+0.42%)
Jan 28, 2016 6.366 6.431 6.357 6.431 237,557 +0.08(+1.26%)
Jan 27, 2016 6.334 6.377 6.310 6.350 151,261 +0.02(+0.25%)
Jan 26, 2016 6.227 6.345 6.222 6.334 363,316 +0.11(+1.81%)
Jan 25, 2016 6.297 6.297 6.211 6.222 333,233 -0.06(-1.02%)
Jan 22, 2016 6.281 6.307 6.254 6.286 368,140 +0.05(+0.77%)
Jan 21, 2016 6.136 6.265 6.136 6.238 206,819 +0.09(+1.39%)
Jan 20, 2016 6.184 6.187 6.050 6.152 879,174 -0.06(-0.95%)
Jan 19, 2016 6.361 6.361 6.211 6.211 528,821 -0.11(-1.69%)
Jan 15, 2016 6.350 6.318 6.318 6.318 327,959 -0.09(-1.34%)
Jan 14, 2016 6.409 6.420 6.350 6.404 323,493 -0.03(-0.42%)
Jan 13, 2016 6.527 6.538 6.431 6.431 141,545 -0.09(-1.40%)
Jan 12, 2016 6.538 6.570 6.489 6.522 168,992 -0.03(-0.41%)
Jan 11, 2016 6.554 6.567 6.505 6.548 299,589 -0.02(-0.24%)
Jan 08, 2016 6.559 6.586 6.548 6.564 217,639 +0.01(+0.16%)
Jan 07, 2016 6.639 6.666 6.543 6.554 326,988 -0.12(-1.84%)
Jan 06, 2016 6.634 6.678 6.613 6.677 221,281 +0.01(+0.08%)
Jan 05, 2016 6.586 6.677 6.586 6.671 203,002 +0.10(+1.55%)
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.