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 (%)
Oct 31, 2013 7.170 7.194 7.143 7.193 146,059 +0.03(+0.45%)
Oct 30, 2013 7.170 7.170 7.143 7.161 114,873 +0.00(+0.06%)
Oct 29, 2013 7.179 7.179 7.143 7.156 168,923 -0.03(-0.38%)
Oct 28, 2013 7.184 7.211 7.161 7.184 158,366 +0.01(+0.13%)
Oct 25, 2013 7.184 7.193 7.147 7.175 185,083 +0.00(+0.00%)
Oct 24, 2013 7.129 7.220 7.120 7.175 242,437 +0.02(+0.32%)
Oct 23, 2013 7.106 7.175 7.106 7.152 178,270 +0.05(+0.71%)
Oct 22, 2013 7.052 7.106 7.052 7.102 153,312 +0.05(+0.71%)
Oct 21, 2013 7.029 7.065 7.029 7.052 168,281 +0.02(+0.32%)
Oct 18, 2013 7.016 7.083 6.988 7.029 351,600 +0.01(+0.13%)
Oct 17, 2013 6.920 7.020 6.920 7.020 200,495 +0.08(+1.11%)
Oct 16, 2013 6.911 6.961 6.893 6.943 167,523 +0.04(+0.52%)
Oct 15, 2013 6.961 6.961 6.884 6.907 224,308 -0.05(-0.72%)
Oct 14, 2013 6.984 7.006 6.957 6.957 215,714 -0.06(-0.90%)
Oct 11, 2013 7.002 7.065 7.002 7.020 208,183 +0.00(+0.06%)
Oct 10, 2013 6.970 7.038 6.970 7.016 315,865 +0.06(+0.85%)
Oct 09, 2013 6.911 6.979 6.898 6.957 457,006 +0.03(+0.46%)
Oct 08, 2013 6.934 6.939 6.902 6.925 236,136 -0.03(-0.39%)
Oct 07, 2013 6.920 7.002 6.911 6.952 261,372 -0.01(-0.20%)
Oct 04, 2013 6.952 6.966 6.907 6.966 263,433 +0.03(+0.39%)
Oct 03, 2013 6.957 6.975 6.920 6.939 176,311 -0.05(-0.71%)
Oct 02, 2013 6.943 6.997 6.929 6.988 135,643 +0.03(+0.39%)
Oct 01, 2013 6.970 6.978 6.929 6.961 219,934 -0.04(-0.58%)
Sep 27, 2013 6.970 7.002 6.957 7.002 271,611 -0.01(-0.13%)
Sep 26, 2013 7.029 7.045 6.975 7.011 383,234 -0.03(-0.45%)
Sep 25, 2013 7.074 7.083 7.020 7.043 461,603 -0.04(-0.51%)
Sep 24, 2013 7.047 7.103 7.029 7.079 236,436 +0.01(+0.13%)
Sep 23, 2013 7.102 7.129 7.029 7.070 550,098 -0.04(-0.51%)
Sep 20, 2013 7.124 7.129 7.097 7.106 341,062 -0.04(-0.51%)
Sep 19, 2013 7.165 7.165 7.115 7.142 268,032 -0.01(-0.19%)
Sep 18, 2013 7.151 7.160 7.115 7.156 370,113 +0.02(+0.32%)
Sep 17, 2013 7.192 7.192 7.129 7.133 166,796 -0.05(-0.75%)
Sep 16, 2013 7.165 7.197 7.147 7.187 238,141 +0.04(+0.50%)
Sep 13, 2013 7.124 7.160 7.120 7.151 146,879 +0.02(+0.25%)
Sep 12, 2013 7.169 7.169 7.106 7.133 182,508 -0.02(-0.31%)
Sep 11, 2013 7.129 7.165 7.120 7.156 141,980 +0.00(+0.00%)
Sep 10, 2013 7.111 7.156 7.097 7.156 163,439 +0.05(+0.76%)
Sep 09, 2013 7.120 7.142 7.102 7.102 256,609 -0.02(-0.25%)
Sep 06, 2013 7.210 7.224 7.120 7.120 333,657 -0.09(-1.19%)
Sep 05, 2013 7.192 7.255 7.183 7.206 205,800 +0.00(+0.06%)
Sep 04, 2013 7.210 7.246 7.187 7.201 241,849 -0.05(-0.62%)
Sep 03, 2013 7.210 7.256 7.206 7.246 152,321 +0.04(+0.50%)
Aug 30, 2013 7.187 7.228 7.178 7.210 126,359 +0.00(+0.06%)
Aug 29, 2013 7.174 7.224 7.147 7.206 375,244 +0.05(+0.63%)
Aug 28, 2013 7.120 7.197 7.120 7.160 259,800 +0.03(+0.38%)
Aug 27, 2013 7.097 7.142 7.093 7.133 233,814 +0.04(+0.51%)
Aug 26, 2013 7.178 7.183 7.097 7.097 275,611 -0.06(-0.88%)
Aug 23, 2013 7.165 7.178 7.147 7.160 289,392 +0.00(+0.06%)
Aug 22, 2013 7.115 7.224 7.115 7.156 179,330 +0.03(+0.38%)
Aug 21, 2013 7.111 7.138 7.097 7.129 283,247 +0.00(+0.01%)
Aug 20, 2013 7.110 7.146 7.106 7.128 203,964 -0.01(-0.13%)
Aug 19, 2013 7.168 7.179 7.110 7.137 185,372 -0.05(-0.69%)
Aug 16, 2013 7.177 7.195 7.146 7.186 109,863 +0.03(+0.44%)
Aug 15, 2013 7.204 7.249 7.141 7.155 237,888 -0.12(-1.66%)
Aug 14, 2013 7.227 7.276 7.195 7.276 160,293 +0.02(+0.25%)
Aug 13, 2013 7.227 7.271 7.227 7.258 225,885 +0.00(+0.00%)
Aug 12, 2013 7.191 7.263 7.191 7.258 174,772 +0.01(+0.19%)
Aug 09, 2013 7.164 7.245 7.159 7.245 173,987 +0.10(+1.38%)
Aug 08, 2013 7.146 7.173 7.128 7.146 134,203 -0.00(-0.06%)
Aug 07, 2013 7.088 7.177 7.088 7.150 171,747 +0.03(+0.37%)
Aug 06, 2013 7.155 7.172 7.083 7.124 336,667 -0.04(-0.56%)
Aug 05, 2013 7.195 7.209 7.155 7.164 233,402 -0.04(-0.56%)
Aug 02, 2013 7.231 7.249 7.195 7.204 179,485 -0.01(-0.19%)
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.