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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 29, 2012 6.542 6.571 6.342 6.392 568,474 -0.10(-1.48%)
Jun 28, 2012 6.492 6.492 6.438 6.488 187,628 -0.02(-0.32%)
Jun 27, 2012 6.454 6.509 6.446 6.509 202,907 +0.07(+1.04%)
Jun 26, 2012 6.442 6.442 6.312 6.442 352,080 +0.07(+1.11%)
Jun 25, 2012 6.446 6.446 6.333 6.371 261,708 -0.08(-1.23%)
Jun 22, 2012 6.479 6.486 6.417 6.450 161,295 -0.02(-0.32%)
Jun 21, 2012 6.513 6.513 6.454 6.471 179,061 -0.01(-0.19%)
Jun 20, 2012 6.429 6.484 6.413 6.484 202,797 +0.07(+1.16%)
Jun 19, 2012 6.335 6.409 6.301 6.409 188,834 +0.07(+1.18%)
Jun 18, 2012 6.359 6.393 6.310 6.335 216,609 -0.00(-0.07%)
Jun 15, 2012 6.372 6.380 6.276 6.339 157,812 +0.02(+0.33%)
Jun 14, 2012 6.326 6.397 6.285 6.318 161,979 +0.02(+0.26%)
Jun 13, 2012 6.281 6.335 6.251 6.301 258,534 +0.01(+0.13%)
Jun 12, 2012 6.289 6.293 6.239 6.293 165,220 +0.05(+0.73%)
Jun 11, 2012 6.289 6.293 6.231 6.247 161,623 -0.02(-0.27%)
Jun 08, 2012 6.152 6.272 6.131 6.264 191,338 +0.10(+1.55%)
Jun 07, 2012 6.281 6.281 6.164 6.168 150,866 -0.07(-1.07%)
Jun 06, 2012 6.268 6.268 6.197 6.235 193,760 +0.05(+0.74%)
Jun 05, 2012 6.173 6.256 6.160 6.189 224,796 +0.02(+0.34%)
Jun 04, 2012 6.351 6.359 6.143 6.168 359,209 -0.17(-2.69%)
Jun 01, 2012 6.305 6.372 6.305 6.339 301,047 -0.03(-0.52%)
May 31, 2012 6.384 6.384 6.343 6.372 153,296 -0.00(-0.07%)
May 30, 2012 6.364 6.376 6.324 6.376 202,135 +0.01(+0.13%)
May 29, 2012 6.380 6.384 6.343 6.368 186,927 +0.03(+0.46%)
May 25, 2012 6.380 6.413 6.326 6.339 197,207 -0.02(-0.33%)
May 24, 2012 6.380 6.380 6.307 6.359 153,912 +0.02(+0.39%)
May 23, 2012 6.247 6.335 6.247 6.335 168,684 +0.05(+0.73%)
May 22, 2012 6.293 6.293 6.264 6.289 206,100 +0.04(+0.58%)
May 21, 2012 6.216 6.282 6.157 6.253 182,330 +0.03(+0.53%)
May 18, 2012 6.302 6.302 6.197 6.220 243,558 -0.08(-1.31%)
May 17, 2012 6.401 6.401 6.244 6.302 378,377 -0.08(-1.23%)
May 16, 2012 6.323 6.426 6.323 6.381 145,775 +0.09(+1.51%)
May 15, 2012 6.397 6.401 6.286 6.286 299,385 -0.14(-2.12%)
May 14, 2012 6.472 6.480 6.406 6.422 185,218 -0.09(-1.40%)
May 11, 2012 6.426 6.513 6.426 6.513 277,767 +0.09(+1.41%)
May 10, 2012 6.463 6.463 6.406 6.422 156,540 -0.01(-0.19%)
May 09, 2012 6.364 6.451 6.360 6.434 218,289 +0.02(+0.39%)
May 08, 2012 6.348 6.410 6.344 6.410 232,999 +0.01(+0.19%)
May 07, 2012 6.414 6.430 6.386 6.397 184,054 -0.03(-0.45%)
May 04, 2012 6.418 6.480 6.418 6.426 190,550 -0.03(-0.51%)
May 03, 2012 6.509 6.542 6.430 6.459 318,923 -0.07(-1.08%)
May 02, 2012 6.443 6.529 6.443 6.529 161,794 +0.04(+0.57%)
May 01, 2012 6.492 6.517 6.459 6.492 321,519 +0.03(+0.51%)
Apr 30, 2012 6.484 6.513 6.449 6.459 283,605 -0.02(-0.32%)
Apr 27, 2012 6.480 6.500 6.418 6.480 349,684 -0.02(-0.38%)
Apr 26, 2012 6.525 6.525 6.467 6.505 273,406 -0.02(-0.32%)
Apr 25, 2012 6.509 6.525 6.488 6.525 334,122 +0.04(+0.64%)
Apr 24, 2012 6.455 6.496 6.455 6.484 306,443 +0.04(+0.58%)
Apr 23, 2012 6.401 6.447 6.389 6.447 175,167 +0.05(+0.77%)
Apr 20, 2012 6.377 6.401 6.348 6.397 174,395 +0.06(+0.91%)
Apr 19, 2012 6.389 6.389 6.267 6.339 261,551 +0.01(+0.08%)
Apr 18, 2012 6.341 6.348 6.300 6.334 255,026 -0.04(-0.55%)
Apr 17, 2012 6.324 6.382 6.296 6.369 298,064 +0.07(+1.04%)
Apr 16, 2012 6.337 6.369 6.304 6.304 319,690 +0.00(+0.00%)
Apr 13, 2012 6.300 6.304 6.246 6.304 350,479 -0.01(-0.20%)
Apr 12, 2012 6.337 6.390 6.295 6.316 500,880 -0.06(-0.90%)
Apr 11, 2012 6.361 6.386 6.295 6.373 440,923 +0.05(+0.78%)
Apr 10, 2012 6.382 6.406 6.324 6.324 246,218 -0.04(-0.65%)
Apr 09, 2012 6.345 6.415 6.332 6.365 268,083 +0.02(+0.32%)
Apr 05, 2012 6.291 6.353 6.275 6.345 319,088 +0.06(+0.91%)
Apr 04, 2012 6.254 6.287 6.254 6.287 154,591 +0.02(+0.26%)
Apr 03, 2012 6.242 6.312 6.242 6.271 317,372 -0.01(-0.20%)
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.