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 29, 2015 7.312 7.322 7.237 7.252 164,451 -0.04(-0.55%)
May 28, 2015 7.348 7.348 7.292 7.292 152,030 -0.06(-0.76%)
May 27, 2015 7.323 7.348 7.307 7.348 137,093 +0.05(+0.69%)
May 26, 2015 7.358 7.358 7.282 7.297 185,420 -0.06(-0.82%)
May 22, 2015 7.373 7.358 7.358 7.358 140,794 +0.00(+0.00%)
May 21, 2015 7.277 7.363 7.277 7.358 194,781 +0.11(+1.54%)
May 20, 2015 7.302 7.302 7.242 7.247 126,124 -0.03(-0.36%)
May 19, 2015 7.273 7.288 7.243 7.273 285,057 +0.02(+0.21%)
May 18, 2015 7.243 7.268 7.242 7.258 195,330 +0.02(+0.28%)
May 15, 2015 7.233 7.303 7.223 7.238 285,975 +0.02(+0.28%)
May 14, 2015 7.213 7.283 7.213 7.218 245,140 -0.01(-0.07%)
May 13, 2015 7.253 7.258 7.218 7.223 277,555 -0.05(-0.62%)
May 12, 2015 7.298 7.303 7.233 7.268 344,328 -0.03(-0.41%)
May 11, 2015 7.293 7.313 7.293 7.298 133,784 -0.01(-0.07%)
May 08, 2015 7.318 7.326 7.293 7.303 214,182 -0.01(-0.14%)
May 07, 2015 7.328 7.353 7.298 7.313 261,890 -0.03(-0.34%)
May 06, 2015 7.333 7.343 7.318 7.338 156,745 +0.01(+0.14%)
May 05, 2015 7.343 7.353 7.313 7.328 207,309 -0.03(-0.41%)
May 04, 2015 7.379 7.404 7.348 7.359 330,321 -0.01(-0.07%)
May 01, 2015 7.399 7.419 7.364 7.364 237,308 -0.03(-0.41%)
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%)
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.