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 +0.12 (+0.92%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 7.277 7.291 7.256 7.260 288,735 -0.01(-0.18%)
Jan 30, 2013 7.277 7.291 7.253 7.273 312,165 -0.00(-0.06%)
Jan 29, 2013 7.260 7.282 7.256 7.277 389,564 -0.00(-0.06%)
Jan 28, 2013 7.282 7.282 7.238 7.282 486,312 +0.02(+0.24%)
Jan 25, 2013 7.260 7.277 7.217 7.264 291,753 -0.01(-0.12%)
Jan 24, 2013 7.277 7.282 7.264 7.273 338,919 -0.01(-0.12%)
Jan 23, 2013 7.269 7.282 7.249 7.282 446,375 +0.01(+0.18%)
Jan 22, 2013 7.282 7.282 7.260 7.269 481,231 -0.01(-0.18%)
Jan 18, 2013 7.238 7.282 7.238 7.282 319,204 +0.04(+0.60%)
Jan 17, 2013 7.251 7.256 7.217 7.238 330,351 -0.00(-0.06%)
Jan 16, 2013 7.264 7.264 7.208 7.243 292,091 -0.02(-0.24%)
Jan 15, 2013 7.243 7.273 7.221 7.260 268,746 +0.00(+0.06%)
Jan 14, 2013 7.230 7.256 7.173 7.256 341,443 +0.02(+0.24%)
Jan 11, 2013 7.156 7.247 7.134 7.238 386,125 +0.11(+1.59%)
Jan 10, 2013 7.169 7.169 7.106 7.125 358,506 -0.03(-0.36%)
Jan 09, 2013 7.204 7.208 7.099 7.151 284,532 -0.05(-0.72%)
Jan 08, 2013 7.091 7.204 7.086 7.204 250,084 +0.13(+1.91%)
Jan 07, 2013 7.047 7.104 7.038 7.069 245,953 +0.00(+0.06%)
Jan 04, 2013 7.112 7.143 7.056 7.064 341,500 -0.07(-0.97%)
Jan 03, 2013 7.099 7.134 7.069 7.134 260,580 +0.05(+0.74%)
Jan 02, 2013 7.043 7.091 6.943 7.082 280,829 +0.14(+2.00%)
Dec 31, 2012 6.978 6.986 6.869 6.943 466,422 -0.02(-0.31%)
Dec 28, 2012 7.038 7.091 6.912 6.964 486,629 -0.10(-1.35%)
Dec 27, 2012 7.086 7.173 7.030 7.060 169,817 -0.00(-0.04%)
Dec 26, 2012 7.059 7.098 7.046 7.063 155,340 -0.00(-0.06%)
Dec 24, 2012 7.067 7.124 7.029 7.067 188,461 +0.00(+0.06%)
Dec 21, 2012 7.024 7.098 7.003 7.063 284,893 +0.03(+0.43%)
Dec 20, 2012 7.055 7.098 7.024 7.033 323,874 +0.01(+0.14%)
Dec 19, 2012 7.044 7.118 7.014 7.023 445,125 -0.02(-0.31%)
Dec 18, 2012 7.036 7.078 7.019 7.044 348,301 -0.01(-0.18%)
Dec 17, 2012 7.075 7.126 6.989 7.057 331,954 -0.03(-0.48%)
Dec 14, 2012 7.105 7.143 7.066 7.092 268,553 -0.04(-0.60%)
Dec 13, 2012 7.152 7.157 7.118 7.135 216,787 -0.03(-0.48%)
Dec 12, 2012 7.100 7.195 7.062 7.169 253,132 +0.06(+0.91%)
Dec 11, 2012 7.083 7.118 7.056 7.105 111,853 +0.02(+0.30%)
Dec 10, 2012 7.057 7.083 6.984 7.083 144,270 +0.04(+0.61%)
Dec 07, 2012 7.053 7.066 6.971 7.040 219,035 -0.04(-0.55%)
Dec 06, 2012 7.087 7.087 7.023 7.079 183,330 -0.01(-0.12%)
Dec 05, 2012 7.019 7.087 6.997 7.087 214,889 +0.09(+1.23%)
Dec 04, 2012 6.984 7.001 6.916 7.001 180,371 +0.08(+1.18%)
Nov 30, 2012 7.122 7.122 6.920 6.920 357,575 -0.17(-2.42%)
Nov 29, 2012 7.152 7.152 7.083 7.092 356,270 -0.03(-0.42%)
Nov 28, 2012 7.070 7.143 7.066 7.122 249,589 +0.06(+0.79%)
Nov 27, 2012 7.100 7.126 7.044 7.066 267,404 +0.00(+0.06%)
Nov 26, 2012 7.195 7.195 7.049 7.062 248,309 -0.14(-1.91%)
Nov 23, 2012 7.178 7.199 7.156 7.199 107,570 +0.06(+0.90%)
Nov 21, 2012 7.130 7.135 7.070 7.135 215,824 +0.05(+0.67%)
Nov 20, 2012 7.109 7.113 7.044 7.087 236,401 +0.01(+0.09%)
Nov 19, 2012 6.996 7.081 6.978 7.081 281,699 +0.16(+2.35%)
Nov 16, 2012 6.743 6.931 6.708 6.919 324,520 +0.23(+3.38%)
Nov 15, 2012 6.731 6.756 6.500 6.692 564,121 -0.05(-0.70%)
Nov 14, 2012 6.855 6.855 6.602 6.739 765,517 -0.11(-1.62%)
Nov 13, 2012 6.923 6.929 6.837 6.850 399,750 -0.09(-1.23%)
Nov 12, 2012 6.936 7.055 6.906 6.936 332,834 -0.01(-0.18%)
Nov 09, 2012 6.966 6.987 6.936 6.949 210,645 -0.06(-0.85%)
Nov 08, 2012 7.034 7.077 7.004 7.008 394,906 +0.00(+0.00%)
Nov 07, 2012 7.000 7.017 6.923 7.008 266,750 -0.03(-0.43%)
Nov 06, 2012 7.008 7.068 7.004 7.038 190,631 +0.03(+0.43%)
Nov 05, 2012 7.013 7.038 7.000 7.008 314,467 -0.03(-0.49%)
Nov 02, 2012 7.008 7.043 6.974 7.043 193,951 +0.07(+0.98%)
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.