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 UNCHANGED
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 (%)
Dec 31, 2014 6.631 6.774 6.774 6.774 692,970 +0.11(+1.71%)
Dec 30, 2014 6.690 6.690 6.616 6.660 567,944 -0.02(-0.30%)
Dec 29, 2014 6.665 6.720 6.665 6.680 486,364 -0.02(-0.37%)
Dec 26, 2014 6.710 6.730 6.690 6.705 295,976 -0.00(-0.01%)
Dec 24, 2014 6.716 6.706 6.706 6.706 171,546 +0.01(+0.22%)
Dec 23, 2014 6.671 6.691 6.652 6.691 416,384 +0.06(+0.89%)
Dec 22, 2014 6.676 6.686 6.632 6.632 395,400 -0.05(-0.68%)
Dec 19, 2014 6.672 6.726 6.672 6.677 530,709 -0.00(-0.07%)
Dec 18, 2014 6.687 6.707 6.643 6.682 596,298 +0.05(+0.81%)
Dec 17, 2014 6.555 6.628 6.545 6.628 573,932 +0.09(+1.35%)
Dec 16, 2014 6.540 6.584 6.482 6.540 540,051 -0.03(-0.45%)
Dec 15, 2014 6.624 6.628 6.531 6.570 607,063 -0.05(-0.81%)
Dec 12, 2014 6.672 6.687 6.575 6.624 620,951 -0.09(-1.31%)
Dec 11, 2014 6.721 6.751 6.707 6.712 346,050 -0.03(-0.44%)
Dec 10, 2014 6.800 6.800 6.721 6.741 421,392 -0.06(-0.86%)
Dec 09, 2014 6.785 6.814 6.775 6.800 230,874 -0.00(-0.07%)
Dec 08, 2014 6.795 6.805 6.761 6.805 261,873 -0.00(-0.07%)
Dec 05, 2014 6.824 6.834 6.789 6.809 553,138 -0.04(-0.57%)
Dec 04, 2014 6.829 6.851 6.819 6.849 338,956 +0.02(+0.36%)
Dec 03, 2014 6.849 6.853 6.814 6.824 311,296 -0.04(-0.64%)
Dec 02, 2014 6.819 6.873 6.814 6.868 492,369 +0.04(+0.57%)
Dec 01, 2014 6.834 6.863 6.814 6.829 349,556 -0.05(-0.78%)
Nov 28, 2014 6.883 6.888 6.868 6.883 119,437 +0.01(+0.21%)
Nov 26, 2014 6.932 6.868 6.868 6.868 383,292 -0.05(-0.71%)
Nov 25, 2014 6.883 6.917 6.878 6.917 276,103 +0.05(+0.71%)
Nov 24, 2014 6.893 6.922 6.863 6.868 298,413 -0.02(-0.35%)
Nov 21, 2014 6.897 6.923 6.884 6.893 401,440 +0.01(+0.14%)
Nov 20, 2014 6.824 6.893 6.824 6.883 354,388 +0.02(+0.29%)
Nov 19, 2014 6.785 6.873 6.785 6.863 274,578 +0.05(+0.78%)
Nov 18, 2014 6.844 6.864 6.796 6.810 406,719 -0.05(-0.78%)
Nov 17, 2014 6.849 6.864 6.835 6.864 202,029 -0.01(-0.14%)
Nov 14, 2014 6.854 6.879 6.844 6.874 195,077 +0.02(+0.28%)
Nov 13, 2014 6.854 6.859 6.844 6.854 182,961 +0.01(+0.21%)
Nov 12, 2014 6.825 6.844 6.825 6.840 158,330 +0.01(+0.14%)
Nov 11, 2014 6.820 6.835 6.810 6.830 329,463 +0.02(+0.29%)
Nov 10, 2014 6.796 6.825 6.796 6.810 160,663 -0.00(-0.07%)
Nov 07, 2014 6.767 6.815 6.767 6.815 228,856 +0.03(+0.50%)
Nov 06, 2014 6.796 6.825 6.776 6.781 329,732 -0.04(-0.64%)
Nov 05, 2014 6.825 6.830 6.806 6.825 253,947 +0.00(+0.07%)
Nov 04, 2014 6.835 6.854 6.812 6.820 180,301 -0.02(-0.36%)
Nov 03, 2014 6.810 6.864 6.810 6.844 227,783 +0.01(+0.14%)
Oct 31, 2014 6.864 6.878 6.791 6.835 166,150 -0.01(-0.21%)
Oct 30, 2014 6.854 6.866 6.840 6.849 158,905 -0.02(-0.35%)
Oct 29, 2014 6.879 6.883 6.849 6.874 242,769 -0.02(-0.35%)
Oct 28, 2014 6.859 6.903 6.859 6.898 171,412 +0.04(+0.57%)
Oct 27, 2014 6.864 6.888 6.849 6.859 110,126 -0.01(-0.21%)
Oct 24, 2014 6.864 6.908 6.864 6.874 216,859 -0.01(-0.14%)
Oct 23, 2014 6.903 6.913 6.869 6.883 201,411 +0.02(+0.28%)
Oct 22, 2014 6.942 6.942 6.864 6.864 269,490 -0.04(-0.60%)
Oct 21, 2014 6.875 6.917 6.860 6.905 141,087 +0.05(+0.73%)
Oct 20, 2014 6.851 6.880 6.851 6.855 191,986 -0.01(-0.21%)
Oct 17, 2014 6.836 6.909 6.802 6.870 328,567 +0.04(+0.64%)
Oct 16, 2014 6.681 6.865 6.652 6.826 212,780 +0.09(+1.36%)
Oct 15, 2014 6.870 6.870 6.694 6.734 673,235 -0.14(-1.97%)
Oct 14, 2014 6.923 6.928 6.870 6.870 260,911 -0.07(-0.98%)
Oct 13, 2014 6.947 6.947 6.918 6.938 180,306 -0.02(-0.28%)
Oct 10, 2014 6.918 6.962 6.909 6.957 204,440 +0.05(+0.70%)
Oct 09, 2014 6.952 6.967 6.909 6.909 219,289 -0.05(-0.70%)
Oct 08, 2014 6.928 6.981 6.928 6.957 220,901 -0.00(-0.07%)
Oct 07, 2014 6.972 6.981 6.952 6.962 164,311 -0.01(-0.21%)
Oct 06, 2014 6.967 7.005 6.962 6.976 175,506 +0.00(+0.00%)
Oct 03, 2014 6.928 6.986 6.924 6.976 170,510 +0.05(+0.77%)
Oct 02, 2014 6.972 6.972 6.909 6.923 258,650 -0.04(-0.62%)
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.