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 (%)
May 31, 2013 7.414 7.414 7.201 7.245 569,105 -0.11(-1.51%)
May 30, 2013 7.471 7.480 7.320 7.356 547,659 -0.05(-0.66%)
May 29, 2013 7.582 7.582 7.347 7.405 748,045 -0.18(-2.34%)
May 28, 2013 7.746 7.746 7.524 7.582 331,966 -0.05(-0.64%)
May 24, 2013 7.680 7.711 7.600 7.631 356,697 -0.04(-0.52%)
May 23, 2013 7.631 7.680 7.609 7.671 381,152 +0.01(+0.12%)
May 22, 2013 7.644 7.697 7.635 7.662 388,505 +0.04(+0.55%)
May 21, 2013 7.607 7.656 7.596 7.620 305,506 +0.04(+0.47%)
May 20, 2013 7.585 7.589 7.546 7.585 306,543 +0.02(+0.29%)
May 17, 2013 7.558 7.594 7.541 7.563 252,083 +0.00(+0.00%)
May 16, 2013 7.563 7.598 7.536 7.563 420,804 +0.02(+0.29%)
May 15, 2013 7.581 7.594 7.501 7.541 261,830 -0.01(-0.18%)
May 13, 2013 7.545 7.603 7.536 7.554 358,901 -0.02(-0.23%)
May 10, 2013 7.479 7.616 7.479 7.572 376,781 +0.12(+1.60%)
May 09, 2013 7.589 7.594 7.453 7.453 695,891 -0.11(-1.52%)
May 08, 2013 7.536 7.572 7.528 7.567 274,416 +0.06(+0.76%)
May 07, 2013 7.532 7.571 7.505 7.510 301,168 -0.02(-0.23%)
May 06, 2013 7.563 7.580 7.505 7.528 248,844 -0.00(-0.06%)
May 03, 2013 7.532 7.554 7.497 7.532 203,404 +0.00(+0.06%)
May 02, 2013 7.634 7.634 7.492 7.528 377,857 -0.05(-0.64%)
May 01, 2013 7.673 7.691 7.550 7.576 352,385 -0.09(-1.21%)
Apr 30, 2013 7.762 7.762 7.634 7.669 401,605 -0.05(-0.63%)
Apr 29, 2013 7.766 7.770 7.682 7.717 346,061 -0.04(-0.51%)
Apr 26, 2013 7.726 7.757 7.724 7.757 266,829 +0.01(+0.11%)
Apr 25, 2013 7.797 7.797 7.722 7.748 384,285 -0.03(-0.40%)
Apr 24, 2013 7.762 7.784 7.748 7.779 349,069 +0.02(+0.23%)
Apr 23, 2013 7.722 7.762 7.704 7.762 488,736 +0.07(+0.86%)
Apr 22, 2013 7.682 7.695 7.656 7.695 318,224 +0.06(+0.81%)
Apr 19, 2013 7.634 7.660 7.607 7.634 240,921 +0.04(+0.50%)
Apr 18, 2013 7.574 7.609 7.574 7.596 291,278 +0.04(+0.52%)
Apr 17, 2013 7.481 7.556 7.473 7.556 364,064 +0.08(+1.12%)
Apr 16, 2013 7.486 7.516 7.450 7.473 369,177 +0.01(+0.12%)
Apr 15, 2013 7.508 7.521 7.429 7.464 311,497 -0.03(-0.41%)
Apr 12, 2013 7.499 7.503 7.451 7.495 364,740 +0.01(+0.12%)
Apr 11, 2013 7.473 7.490 7.458 7.486 223,260 +0.05(+0.65%)
Apr 10, 2013 7.372 7.468 7.372 7.437 291,650 +0.03(+0.36%)
Apr 09, 2013 7.455 7.477 7.393 7.411 193,574 +0.02(+0.24%)
Apr 08, 2013 7.446 7.481 7.323 7.393 426,410 +0.02(+0.24%)
Apr 05, 2013 7.284 7.407 7.284 7.376 342,088 +0.04(+0.48%)
Apr 04, 2013 7.363 7.375 7.306 7.341 396,097 +0.05(+0.72%)
Apr 03, 2013 7.336 7.354 7.249 7.288 702,329 -0.08(-1.13%)
Apr 02, 2013 7.310 7.424 7.310 7.372 267,074 +0.04(+0.60%)
Apr 01, 2013 7.306 7.367 7.301 7.328 275,743 +0.01(+0.18%)
Mar 28, 2013 7.389 7.407 7.301 7.314 475,745 -0.09(-1.19%)
Mar 27, 2013 7.411 7.442 7.385 7.402 326,930 -0.05(-0.71%)
Mar 26, 2013 7.385 7.473 7.361 7.455 444,703 +0.06(+0.83%)
Mar 25, 2013 7.459 7.481 7.380 7.393 384,540 -0.07(-0.94%)
Mar 22, 2013 7.508 7.512 7.429 7.464 295,984 +0.00(+0.00%)
Mar 21, 2013 7.433 7.516 7.411 7.464 296,573 +0.01(+0.12%)
Mar 20, 2013 7.464 7.508 7.367 7.455 516,735 -0.01(-0.18%)
Mar 19, 2013 7.473 7.521 7.446 7.468 235,051 -0.03(-0.42%)
Mar 18, 2013 7.347 7.513 7.347 7.500 323,213 +0.13(+1.72%)
Mar 15, 2013 7.377 7.452 7.325 7.373 286,188 -0.02(-0.30%)
Mar 14, 2013 7.447 7.469 7.382 7.395 379,911 -0.08(-1.11%)
Mar 13, 2013 7.544 7.587 7.478 7.478 279,431 -0.08(-1.10%)
Mar 12, 2013 7.583 7.640 7.552 7.561 327,162 -0.05(-0.69%)
Mar 11, 2013 7.482 7.639 7.474 7.613 651,291 +0.06(+0.75%)
Mar 08, 2013 7.583 7.596 7.535 7.557 290,100 -0.00(-0.06%)
Mar 07, 2013 7.552 7.561 7.522 7.561 383,545 -0.01(-0.12%)
Mar 06, 2013 7.592 7.613 7.539 7.570 338,042 -0.02(-0.29%)
Mar 05, 2013 7.439 7.648 7.439 7.592 356,694 +0.03(+0.35%)
Mar 04, 2013 7.482 7.609 7.482 7.565 416,747 +0.07(+0.87%)
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.