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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, May 24, 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 (%)
Apr 30, 2015 7.454 7.459 7.394 7.394 187,638 -0.06(-0.81%)
Apr 29, 2015 7.444 7.464 7.409 7.454 117,984 +0.01(+0.14%)
Apr 28, 2015 7.424 7.449 7.414 7.444 218,013 +0.05(+0.61%)
Apr 27, 2015 7.429 7.454 7.399 7.399 179,101 -0.02(-0.20%)
Apr 24, 2015 7.454 7.489 7.409 7.414 338,845 -0.03(-0.34%)
Apr 23, 2015 7.379 7.459 7.374 7.439 441,003 +0.09(+1.23%)
Apr 22, 2015 7.364 7.379 7.338 7.348 127,106 -0.02(-0.20%)
Apr 21, 2015 7.384 7.394 7.348 7.364 176,244 -0.00(-0.01%)
Apr 20, 2015 7.345 7.375 7.335 7.365 254,459 +0.05(+0.62%)
Apr 17, 2015 7.340 7.340 7.309 7.319 271,339 -0.02(-0.20%)
Apr 16, 2015 7.330 7.345 7.319 7.335 237,555 -0.00(-0.07%)
Apr 15, 2015 7.350 7.350 7.302 7.340 290,819 -0.01(-0.07%)
Apr 14, 2015 7.335 7.345 7.325 7.345 140,943 +0.00(+0.00%)
Apr 13, 2015 7.355 7.355 7.314 7.345 192,455 +0.00(+0.00%)
Apr 10, 2015 7.340 7.350 7.330 7.345 206,297 +0.01(+0.07%)
Apr 09, 2015 7.345 7.360 7.330 7.340 226,600 +0.00(+0.07%)
Apr 08, 2015 7.299 7.345 7.299 7.335 285,874 +0.04(+0.55%)
Apr 07, 2015 7.259 7.304 7.252 7.294 184,966 +0.04(+0.55%)
Apr 06, 2015 7.249 7.269 7.239 7.254 180,620 +0.02(+0.21%)
Apr 02, 2015 7.244 7.239 7.239 7.239 296,017 -0.00(-0.07%)
Apr 01, 2015 7.244 7.264 7.239 7.244 197,204 +0.02(+0.21%)
Mar 31, 2015 7.239 7.264 7.219 7.229 274,691 +0.00(+0.07%)
Mar 30, 2015 7.234 7.254 7.219 7.224 175,296 -0.00(-0.07%)
Mar 27, 2015 7.234 7.279 7.219 7.229 263,951 +0.01(+0.14%)
Mar 26, 2015 7.244 7.274 7.219 7.219 278,890 -0.02(-0.28%)
Mar 25, 2015 7.234 7.254 7.229 7.239 326,289 +0.02(+0.28%)
Mar 24, 2015 7.239 7.269 7.219 7.219 288,328 -0.02(-0.21%)
Mar 23, 2015 7.179 7.239 7.174 7.234 231,299 +0.07(+0.91%)
Mar 20, 2015 7.154 7.179 7.139 7.169 216,826 +0.05(+0.69%)
Mar 19, 2015 7.130 7.135 7.105 7.120 190,893 +0.00(+0.00%)
Mar 18, 2015 7.135 7.150 7.105 7.120 278,045 -0.02(-0.35%)
Mar 17, 2015 7.175 7.180 7.145 7.145 221,710 -0.02(-0.28%)
Mar 16, 2015 7.195 7.200 7.160 7.165 278,650 -0.01(-0.21%)
Mar 13, 2015 7.170 7.185 7.155 7.180 255,647 +0.02(+0.35%)
Mar 12, 2015 7.185 7.190 7.155 7.155 140,538 -0.02(-0.35%)
Mar 11, 2015 7.190 7.200 7.180 7.180 222,850 -0.00(-0.07%)
Mar 10, 2015 7.195 7.201 7.170 7.185 238,791 -0.01(-0.21%)
Mar 09, 2015 7.155 7.205 7.150 7.200 236,424 +0.05(+0.70%)
Mar 06, 2015 7.155 7.180 7.125 7.150 288,650 +0.00(+0.07%)
Mar 05, 2015 7.175 7.190 7.145 7.145 265,832 -0.02(-0.35%)
Mar 04, 2015 7.145 7.180 7.130 7.170 460,528 +0.02(+0.35%)
Mar 03, 2015 7.120 7.140 7.110 7.145 228,343 +0.02(+0.35%)
Mar 02, 2015 7.105 7.140 7.095 7.120 221,210 +0.02(+0.28%)
Feb 27, 2015 7.095 7.115 7.076 7.100 349,915 +0.02(+0.28%)
Feb 26, 2015 7.100 7.130 7.066 7.081 345,618 -0.04(-0.63%)
Feb 25, 2015 7.145 7.160 7.110 7.125 367,305 -0.01(-0.14%)
Feb 24, 2015 7.110 7.150 7.105 7.135 320,336 +0.03(+0.49%)
Feb 23, 2015 7.031 7.110 7.031 7.100 431,769 +0.08(+1.13%)
Feb 20, 2015 6.986 7.026 6.966 7.021 250,598 +0.04(+0.57%)
Feb 19, 2015 6.951 6.981 6.921 6.981 207,693 +0.03(+0.50%)
Feb 18, 2015 6.936 6.956 6.916 6.946 281,510 +0.02(+0.34%)
Feb 17, 2015 6.937 6.947 6.912 6.922 186,727 -0.01(-0.14%)
Feb 13, 2015 6.922 6.932 6.932 6.932 159,860 +0.03(+0.43%)
Feb 12, 2015 6.907 6.912 6.883 6.903 239,038 +0.02(+0.36%)
Feb 11, 2015 6.838 6.878 6.838 6.878 211,395 +0.04(+0.58%)
Feb 10, 2015 6.809 6.838 6.764 6.838 561,051 +0.02(+0.36%)
Feb 09, 2015 6.749 6.838 6.744 6.813 431,499 +0.06(+0.95%)
Feb 06, 2015 6.744 6.759 6.739 6.749 294,369 +0.01(+0.15%)
Feb 05, 2015 6.739 6.759 6.734 6.739 182,422 +0.01(+0.22%)
Feb 04, 2015 6.724 6.754 6.719 6.724 231,173 -0.02(-0.37%)
Feb 03, 2015 6.724 6.754 6.695 6.749 304,232 +0.02(+0.37%)
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.