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 -0.09 (-0.68%)
Official Closing 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 (%)
Jun 28, 2013 7.345 7.363 7.229 7.256 220,204 -0.07(-0.97%)
Jun 27, 2013 7.314 7.412 7.278 7.327 288,701 +0.03(+0.37%)
Jun 26, 2013 7.207 7.332 7.194 7.301 363,820 +0.11(+1.55%)
Jun 25, 2013 7.136 7.207 7.095 7.189 204,004 +0.09(+1.26%)
Jun 24, 2013 7.136 7.136 7.082 7.100 275,057 -0.08(-1.12%)
Jun 21, 2013 7.078 7.180 7.051 7.180 285,273 +0.08(+1.07%)
Jun 20, 2013 7.207 7.220 7.002 7.104 497,699 -0.15(-2.03%)
Jun 19, 2013 7.256 7.296 7.234 7.252 279,764 +0.02(+0.27%)
Jun 18, 2013 7.254 7.316 7.214 7.232 295,620 +0.00(+0.00%)
Jun 17, 2013 7.298 7.316 7.232 7.232 272,842 -0.02(-0.24%)
Jun 14, 2013 7.312 7.330 7.201 7.250 416,530 -0.01(-0.18%)
Jun 13, 2013 7.267 7.290 7.188 7.263 248,423 +0.01(+0.18%)
Jun 12, 2013 7.325 7.330 7.219 7.250 322,712 -0.03(-0.37%)
Jun 11, 2013 7.276 7.277 7.165 7.276 263,024 -0.02(-0.30%)
Jun 10, 2013 7.361 7.361 7.259 7.298 376,356 -0.04(-0.48%)
Jun 07, 2013 7.365 7.365 7.263 7.334 300,132 +0.00(+0.06%)
Jun 06, 2013 7.338 7.343 7.276 7.330 673,967 +0.02(+0.30%)
Jun 05, 2013 7.312 7.321 7.205 7.307 254,211 +0.04(+0.55%)
Jun 04, 2013 7.179 7.316 7.072 7.267 645,054 +0.17(+2.44%)
Jun 03, 2013 7.245 7.245 7.054 7.094 682,268 -0.15(-2.08%)
May 31, 2013 7.414 7.414 7.201 7.245 569,082 -0.11(-1.51%)
May 30, 2013 7.472 7.480 7.321 7.356 547,636 -0.05(-0.66%)
May 29, 2013 7.582 7.582 7.347 7.405 748,014 -0.18(-2.34%)
May 28, 2013 7.747 7.747 7.525 7.582 331,953 -0.05(-0.64%)
May 24, 2013 7.680 7.711 7.600 7.631 356,682 -0.04(-0.52%)
May 23, 2013 7.631 7.680 7.609 7.671 381,137 +0.01(+0.12%)
May 22, 2013 7.645 7.698 7.636 7.662 388,489 +0.04(+0.55%)
May 21, 2013 7.607 7.656 7.596 7.621 305,493 +0.04(+0.47%)
May 20, 2013 7.585 7.590 7.546 7.585 306,531 +0.02(+0.29%)
May 17, 2013 7.559 7.594 7.541 7.563 252,073 +0.00(+0.00%)
May 16, 2013 7.563 7.599 7.537 7.563 420,787 +0.02(+0.29%)
May 15, 2013 7.581 7.594 7.501 7.541 261,819 -0.01(-0.18%)
May 13, 2013 7.546 7.603 7.537 7.554 358,886 -0.02(-0.23%)
May 10, 2013 7.479 7.616 7.479 7.572 376,766 +0.12(+1.60%)
May 09, 2013 7.590 7.594 7.453 7.453 695,863 -0.11(-1.52%)
May 08, 2013 7.537 7.572 7.528 7.568 274,405 +0.06(+0.76%)
May 07, 2013 7.532 7.572 7.506 7.510 301,156 -0.02(-0.23%)
May 06, 2013 7.563 7.580 7.506 7.528 248,834 -0.00(-0.06%)
May 03, 2013 7.532 7.554 7.497 7.532 203,396 +0.00(+0.06%)
May 02, 2013 7.634 7.634 7.493 7.528 377,841 -0.05(-0.64%)
May 01, 2013 7.674 7.691 7.550 7.576 352,370 -0.09(-1.21%)
Apr 30, 2013 7.762 7.762 7.634 7.669 401,589 -0.05(-0.63%)
Apr 29, 2013 7.766 7.771 7.682 7.718 346,047 -0.04(-0.51%)
Apr 26, 2013 7.727 7.757 7.725 7.757 266,818 +0.01(+0.11%)
Apr 25, 2013 7.797 7.797 7.722 7.749 384,269 -0.03(-0.40%)
Apr 24, 2013 7.762 7.784 7.749 7.780 349,054 +0.02(+0.23%)
Apr 23, 2013 7.722 7.762 7.704 7.762 488,716 +0.07(+0.86%)
Apr 22, 2013 7.682 7.696 7.656 7.696 318,211 +0.06(+0.81%)
Apr 19, 2013 7.634 7.660 7.607 7.634 240,912 +0.04(+0.50%)
Apr 18, 2013 7.574 7.609 7.574 7.596 291,267 +0.04(+0.52%)
Apr 17, 2013 7.482 7.556 7.473 7.556 364,049 +0.08(+1.12%)
Apr 16, 2013 7.486 7.517 7.450 7.473 369,162 +0.01(+0.12%)
Apr 15, 2013 7.508 7.521 7.429 7.464 311,484 -0.03(-0.41%)
Apr 12, 2013 7.499 7.504 7.451 7.495 364,725 +0.01(+0.12%)
Apr 11, 2013 7.473 7.490 7.459 7.486 223,250 +0.05(+0.65%)
Apr 10, 2013 7.372 7.468 7.372 7.438 291,638 +0.03(+0.36%)
Apr 09, 2013 7.455 7.477 7.394 7.411 193,566 +0.02(+0.24%)
Apr 08, 2013 7.447 7.482 7.323 7.394 426,393 +0.02(+0.24%)
Apr 05, 2013 7.284 7.407 7.284 7.376 342,075 +0.04(+0.48%)
Apr 04, 2013 7.363 7.376 7.306 7.341 396,080 +0.05(+0.72%)
Apr 03, 2013 7.337 7.354 7.249 7.288 702,300 -0.08(-1.13%)
Apr 02, 2013 7.310 7.425 7.310 7.372 267,063 +0.04(+0.60%)
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.