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 (%)
Sep 30, 2016 7.933 7.983 7.899 7.938 217,950 +0.03(+0.36%)
Sep 29, 2016 7.955 7.961 7.899 7.910 207,005 -0.02(-0.28%)
Sep 28, 2016 7.910 7.961 7.910 7.933 308,962 +0.04(+0.50%)
Sep 27, 2016 7.837 7.899 7.832 7.893 185,004 +0.07(+0.86%)
Sep 26, 2016 7.837 7.848 7.815 7.826 235,303 -0.01(-0.14%)
Sep 23, 2016 7.820 7.848 7.804 7.837 229,237 +0.04(+0.58%)
Sep 22, 2016 7.837 7.854 7.792 7.792 248,813 +0.01(+0.07%)
Sep 21, 2016 7.809 7.826 7.770 7.787 161,430 +0.01(+0.14%)
Sep 20, 2016 7.703 7.798 7.697 7.775 282,485 +0.11(+1.38%)
Sep 19, 2016 7.703 7.731 7.664 7.669 160,295 -0.01(-0.15%)
Sep 16, 2016 7.680 7.692 7.658 7.680 152,604 +0.03(+0.36%)
Sep 15, 2016 7.697 7.708 7.647 7.652 161,044 -0.04(-0.51%)
Sep 14, 2016 7.680 7.701 7.658 7.692 157,930 +0.01(+0.15%)
Sep 13, 2016 7.731 7.731 7.652 7.680 175,419 -0.04(-0.58%)
Sep 12, 2016 7.708 7.747 7.697 7.725 183,093 +0.00(+0.00%)
Sep 09, 2016 7.759 7.759 7.697 7.725 212,226 -0.05(-0.65%)
Sep 08, 2016 7.680 7.792 7.680 7.775 162,547 +0.06(+0.72%)
Sep 07, 2016 7.664 7.725 7.653 7.719 106,621 +0.06(+0.73%)
Sep 06, 2016 7.658 7.675 7.619 7.664 95,111 +0.01(+0.15%)
Sep 02, 2016 7.658 7.652 7.652 7.652 93,810 -0.01(-0.07%)
Sep 01, 2016 7.597 7.658 7.597 7.658 155,581 +0.06(+0.81%)
Aug 31, 2016 7.625 7.647 7.585 7.597 229,831 -0.03(-0.44%)
Aug 30, 2016 7.641 7.652 7.625 7.630 110,295 +0.01(+0.07%)
Aug 29, 2016 7.625 7.658 7.625 7.625 146,458 -0.01(-0.07%)
Aug 26, 2016 7.647 7.658 7.630 7.630 96,103 -0.01(-0.07%)
Aug 25, 2016 7.647 7.652 7.625 7.636 136,667 -0.01(-0.15%)
Aug 24, 2016 7.641 7.652 7.633 7.647 127,390 +0.02(+0.22%)
Aug 23, 2016 7.630 7.647 7.613 7.630 145,218 +0.03(+0.44%)
Aug 22, 2016 7.591 7.613 7.591 7.597 131,321 +0.03(+0.43%)
Aug 19, 2016 7.592 7.596 7.548 7.564 168,628 -0.02(-0.29%)
Aug 18, 2016 7.598 7.598 7.559 7.586 169,409 +0.01(+0.07%)
Aug 17, 2016 7.575 7.598 7.556 7.581 163,015 +0.02(+0.22%)
Aug 16, 2016 7.570 7.581 7.548 7.564 170,182 +0.00(+0.00%)
Aug 15, 2016 7.536 7.575 7.511 7.564 197,767 +0.06(+0.74%)
Aug 12, 2016 7.470 7.536 7.442 7.509 153,029 +0.06(+0.82%)
Aug 11, 2016 7.453 7.466 7.440 7.448 175,960 +0.01(+0.07%)
Aug 10, 2016 7.475 7.481 7.431 7.442 127,216 -0.01(-0.15%)
Aug 09, 2016 7.464 7.484 7.431 7.453 114,929 -0.02(-0.22%)
Aug 08, 2016 7.486 7.509 7.453 7.470 130,356 -0.01(-0.07%)
Aug 05, 2016 7.470 7.492 7.453 7.475 204,065 +0.03(+0.45%)
Aug 04, 2016 7.459 7.475 7.431 7.442 195,440 +0.02(+0.30%)
Aug 03, 2016 7.381 7.445 7.379 7.420 189,196 +0.03(+0.38%)
Aug 02, 2016 7.386 7.398 7.359 7.392 216,559 -0.01(-0.08%)
Aug 01, 2016 7.470 7.478 7.386 7.398 159,472 -0.06(-0.75%)
Jul 29, 2016 7.464 7.498 7.448 7.453 183,713 +0.01(+0.07%)
Jul 28, 2016 7.414 7.450 7.403 7.448 147,118 +0.04(+0.52%)
Jul 27, 2016 7.414 7.425 7.386 7.409 171,019 +0.02(+0.23%)
Jul 26, 2016 7.420 7.420 7.364 7.392 151,308 -0.01(-0.15%)
Jul 25, 2016 7.431 7.453 7.386 7.403 127,769 -0.01(-0.15%)
Jul 22, 2016 7.398 7.420 7.359 7.414 129,481 +0.02(+0.30%)
Jul 21, 2016 7.353 7.403 7.352 7.392 155,255 +0.05(+0.68%)
Jul 20, 2016 7.375 7.403 7.309 7.342 445,869 -0.01(-0.17%)
Jul 19, 2016 7.321 7.354 7.313 7.354 293,362 +0.06(+0.83%)
Jul 18, 2016 7.266 7.310 7.266 7.294 191,274 +0.07(+0.99%)
Jul 15, 2016 7.260 7.277 7.222 7.222 221,157 -0.05(-0.68%)
Jul 14, 2016 7.327 7.327 7.238 7.271 168,179 +0.01(+0.15%)
Jul 13, 2016 7.299 7.299 7.238 7.260 330,116 -0.02(-0.30%)
Jul 12, 2016 7.310 7.316 7.260 7.282 250,605 -0.01(-0.15%)
Jul 11, 2016 7.316 7.332 7.266 7.294 329,432 -0.01(-0.08%)
Jul 08, 2016 7.305 7.318 7.288 7.299 302,599 +0.01(+0.15%)
Jul 07, 2016 7.244 7.288 7.229 7.288 135,230 +0.06(+0.76%)
Jul 06, 2016 7.183 7.233 7.150 7.233 152,594 +0.03(+0.38%)
Jul 05, 2016 7.244 7.269 7.172 7.205 348,563 -0.05(-0.69%)
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.