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 (%)
Dec 31, 2015 6.557 6.584 6.584 6.584 334,013 -0.01(-0.08%)
Dec 30, 2015 6.541 6.616 6.509 6.589 340,588 +0.07(+1.14%)
Dec 29, 2015 6.494 6.552 6.494 6.515 442,210 +0.01(+0.15%)
Dec 28, 2015 6.552 6.563 6.468 6.505 314,049 -0.07(-1.12%)
Dec 24, 2015 6.568 6.578 6.578 6.578 121,414 -0.02(-0.32%)
Dec 23, 2015 6.536 6.618 6.536 6.600 266,246 +0.08(+1.21%)
Dec 22, 2015 6.494 6.526 6.484 6.520 220,533 +0.03(+0.41%)
Dec 21, 2015 6.557 6.557 6.478 6.494 315,449 -0.03(-0.41%)
Dec 18, 2015 6.453 6.547 6.453 6.521 400,573 +0.06(+0.89%)
Dec 17, 2015 6.458 6.484 6.411 6.463 334,927 +0.01(+0.08%)
Dec 16, 2015 6.332 6.479 6.301 6.458 523,571 +0.15(+2.41%)
Dec 15, 2015 6.285 6.349 6.217 6.306 500,614 +0.04(+0.67%)
Dec 14, 2015 6.353 6.353 6.222 6.264 642,463 -0.09(-1.48%)
Dec 11, 2015 6.353 6.401 6.338 6.359 394,857 -0.06(-0.90%)
Dec 10, 2015 6.427 6.458 6.411 6.416 182,602 -0.02(-0.33%)
Dec 09, 2015 6.537 6.558 6.432 6.437 408,747 -0.09(-1.36%)
Dec 08, 2015 6.526 6.526 6.500 6.526 194,642 +0.01(+0.08%)
Dec 07, 2015 6.573 6.573 6.479 6.521 280,824 -0.06(-0.95%)
Dec 04, 2015 6.552 6.589 6.537 6.584 169,547 +0.04(+0.56%)
Dec 03, 2015 6.563 6.579 6.531 6.547 212,619 -0.01(-0.16%)
Dec 02, 2015 6.579 6.589 6.552 6.558 213,385 -0.03(-0.48%)
Dec 01, 2015 6.610 6.610 6.584 6.589 199,335 +0.00(+0.00%)
Nov 30, 2015 6.594 6.615 6.579 6.589 220,941 +0.01(+0.08%)
Nov 27, 2015 6.568 6.584 6.562 6.584 57,938 +0.03(+0.40%)
Nov 25, 2015 6.547 6.558 6.558 6.558 171,065 +0.00(+0.00%)
Nov 24, 2015 6.563 6.584 6.550 6.558 258,826 -0.02(-0.32%)
Nov 23, 2015 6.568 6.589 6.558 6.579 427,073 +0.01(+0.16%)
Nov 20, 2015 6.568 6.573 6.542 6.568 354,808 +0.01(+0.16%)
Nov 19, 2015 6.547 6.589 6.537 6.558 328,945 +0.02(+0.24%)
Nov 18, 2015 6.584 6.589 6.539 6.542 278,482 -0.05(-0.71%)
Nov 17, 2015 6.584 6.589 6.563 6.589 239,104 +0.02(+0.24%)
Nov 16, 2015 6.573 6.589 6.563 6.573 210,173 +0.02(+0.24%)
Nov 13, 2015 6.578 6.604 6.558 6.558 269,970 -0.03(-0.40%)
Nov 12, 2015 6.599 6.646 6.578 6.584 221,415 -0.03(-0.39%)
Nov 11, 2015 6.615 6.625 6.589 6.610 233,276 -0.01(-0.08%)
Nov 10, 2015 6.636 6.656 6.599 6.615 291,813 -0.05(-0.70%)
Nov 09, 2015 6.714 6.714 6.641 6.662 257,901 -0.05(-0.78%)
Nov 06, 2015 6.703 6.729 6.667 6.714 228,959 -0.00(-0.07%)
Nov 05, 2015 6.688 6.724 6.688 6.718 161,723 +0.03(+0.46%)
Nov 04, 2015 6.693 6.750 6.682 6.688 433,817 -0.02(-0.23%)
Nov 03, 2015 6.703 6.729 6.682 6.703 245,325 -0.01(-0.16%)
Nov 02, 2015 6.740 6.740 6.682 6.714 355,409 -0.04(-0.54%)
Oct 30, 2015 6.807 6.813 6.724 6.750 202,187 -0.05(-0.77%)
Oct 29, 2015 6.771 6.813 6.766 6.802 117,990 +0.02(+0.23%)
Oct 28, 2015 6.729 6.802 6.729 6.787 170,704 +0.06(+0.93%)
Oct 27, 2015 6.781 6.797 6.724 6.724 149,609 -0.06(-0.92%)
Oct 26, 2015 6.802 6.802 6.766 6.787 76,288 -0.01(-0.15%)
Oct 23, 2015 6.797 6.818 6.787 6.797 75,099 +0.01(+0.15%)
Oct 22, 2015 6.761 6.813 6.761 6.787 219,472 +0.05(+0.69%)
Oct 21, 2015 6.729 6.766 6.724 6.740 193,733 +0.03(+0.38%)
Oct 20, 2015 6.740 6.750 6.704 6.714 226,525 -0.02(-0.31%)
Oct 19, 2015 6.730 6.771 6.719 6.735 162,269 +0.00(+0.02%)
Oct 16, 2015 6.730 6.756 6.719 6.734 199,043 -0.01(-0.17%)
Oct 15, 2015 6.781 6.787 6.725 6.745 312,963 -0.04(-0.61%)
Oct 14, 2015 6.776 6.799 6.771 6.787 130,180 -0.00(-0.02%)
Oct 13, 2015 6.813 6.818 6.787 6.788 86,054 -0.02(-0.28%)
Oct 12, 2015 6.833 6.838 6.792 6.807 100,140 -0.03(-0.38%)
Oct 09, 2015 6.844 6.900 6.818 6.833 170,437 +0.01(+0.15%)
Oct 08, 2015 6.750 6.859 6.750 6.823 111,006 +0.06(+0.92%)
Oct 07, 2015 6.745 6.768 6.735 6.761 92,264 +0.04(+0.62%)
Oct 06, 2015 6.740 6.755 6.709 6.719 126,507 -0.03(-0.46%)
Oct 05, 2015 6.761 6.771 6.750 6.750 143,527 -0.01(-0.15%)
Oct 02, 2015 6.766 6.787 6.725 6.761 110,007 -0.03(-0.46%)
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.