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 30, 2015 6.982 7.048 6.967 6.992 354,230 +0.02(+0.29%)
Jun 29, 2015 7.048 7.048 6.956 6.972 331,567 -0.09(-1.30%)
Jun 26, 2015 7.150 7.150 7.048 7.063 258,516 -0.07(-1.00%)
Jun 25, 2015 7.175 7.200 7.134 7.134 212,867 -0.04(-0.57%)
Jun 24, 2015 7.211 7.211 7.165 7.175 178,419 -0.03(-0.35%)
Jun 23, 2015 7.170 7.221 7.165 7.200 153,287 +0.03(+0.43%)
Jun 22, 2015 7.200 7.211 7.170 7.170 187,117 -0.01(-0.14%)
Jun 19, 2015 7.216 7.216 7.170 7.180 104,763 -0.02(-0.23%)
Jun 18, 2015 7.207 7.212 7.186 7.196 98,639 -0.01(-0.13%)
Jun 17, 2015 7.186 7.222 7.186 7.206 124,256 +0.03(+0.42%)
Jun 16, 2015 7.181 7.196 7.161 7.176 158,907 -0.02(-0.21%)
Jun 15, 2015 7.237 7.252 7.186 7.191 216,738 -0.03(-0.42%)
Jun 12, 2015 7.272 7.272 7.212 7.222 102,269 -0.04(-0.56%)
Jun 11, 2015 7.272 7.277 7.237 7.262 166,918 +0.01(+0.14%)
Jun 10, 2015 7.328 7.333 7.247 7.252 196,719 -0.05(-0.69%)
Jun 09, 2015 7.323 7.358 7.299 7.303 220,858 -0.02(-0.29%)
Jun 08, 2015 7.257 7.338 7.247 7.324 251,419 +0.06(+0.78%)
Jun 05, 2015 7.232 7.277 7.191 7.267 209,931 +0.04(+0.56%)
Jun 04, 2015 7.282 7.282 7.212 7.227 228,159 -0.07(-0.90%)
Jun 03, 2015 7.257 7.298 7.247 7.293 138,022 +0.05(+0.72%)
Jun 02, 2015 7.232 7.272 7.232 7.240 138,608 +0.01(+0.11%)
Jun 01, 2015 7.267 7.267 7.222 7.232 149,424 -0.02(-0.28%)
May 29, 2015 7.313 7.323 7.237 7.252 164,444 -0.04(-0.55%)
May 28, 2015 7.348 7.348 7.293 7.293 152,024 -0.06(-0.76%)
May 27, 2015 7.323 7.348 7.308 7.348 137,087 +0.05(+0.69%)
May 26, 2015 7.358 7.358 7.282 7.298 185,412 -0.06(-0.82%)
May 22, 2015 7.373 7.358 7.358 7.358 140,789 +0.00(+0.00%)
May 21, 2015 7.277 7.363 7.277 7.358 194,773 +0.11(+1.54%)
May 20, 2015 7.303 7.303 7.242 7.247 126,118 -0.03(-0.36%)
May 19, 2015 7.273 7.288 7.243 7.273 285,045 +0.02(+0.21%)
May 18, 2015 7.243 7.268 7.243 7.258 195,322 +0.02(+0.28%)
May 15, 2015 7.233 7.303 7.223 7.238 285,964 +0.02(+0.28%)
May 14, 2015 7.213 7.283 7.213 7.218 245,130 -0.01(-0.07%)
May 13, 2015 7.253 7.258 7.218 7.223 277,544 -0.05(-0.62%)
May 12, 2015 7.298 7.303 7.233 7.268 344,314 -0.03(-0.41%)
May 11, 2015 7.293 7.314 7.293 7.298 133,779 -0.01(-0.07%)
May 08, 2015 7.319 7.326 7.293 7.303 214,173 -0.01(-0.14%)
May 07, 2015 7.329 7.354 7.298 7.314 261,880 -0.03(-0.34%)
May 06, 2015 7.334 7.344 7.319 7.339 156,739 +0.01(+0.14%)
May 05, 2015 7.344 7.354 7.314 7.329 207,300 -0.03(-0.41%)
May 04, 2015 7.379 7.404 7.349 7.359 330,308 -0.01(-0.07%)
May 01, 2015 7.399 7.419 7.364 7.364 237,299 -0.03(-0.41%)
Apr 30, 2015 7.454 7.459 7.394 7.394 187,630 -0.06(-0.81%)
Apr 29, 2015 7.444 7.464 7.409 7.454 117,979 +0.01(+0.14%)
Apr 28, 2015 7.424 7.449 7.414 7.444 218,004 +0.05(+0.61%)
Apr 27, 2015 7.429 7.454 7.399 7.399 179,093 -0.02(-0.20%)
Apr 24, 2015 7.454 7.490 7.409 7.414 338,831 -0.03(-0.34%)
Apr 23, 2015 7.379 7.459 7.374 7.439 440,985 +0.09(+1.23%)
Apr 22, 2015 7.364 7.379 7.339 7.349 127,101 -0.02(-0.20%)
Apr 21, 2015 7.384 7.394 7.349 7.364 176,236 -0.00(-0.01%)
Apr 20, 2015 7.345 7.375 7.335 7.365 254,449 +0.05(+0.62%)
Apr 17, 2015 7.340 7.340 7.310 7.320 271,328 -0.02(-0.20%)
Apr 16, 2015 7.330 7.345 7.320 7.335 237,546 -0.00(-0.07%)
Apr 15, 2015 7.350 7.350 7.302 7.340 290,807 -0.01(-0.07%)
Apr 14, 2015 7.335 7.345 7.325 7.345 140,937 +0.00(+0.00%)
Apr 13, 2015 7.355 7.355 7.315 7.345 192,447 +0.00(+0.00%)
Apr 10, 2015 7.340 7.350 7.330 7.345 206,288 +0.01(+0.07%)
Apr 09, 2015 7.345 7.360 7.330 7.340 226,591 +0.00(+0.07%)
Apr 08, 2015 7.300 7.345 7.300 7.335 285,862 +0.04(+0.55%)
Apr 07, 2015 7.260 7.305 7.252 7.295 184,958 +0.04(+0.55%)
Apr 06, 2015 7.250 7.270 7.240 7.255 180,613 +0.02(+0.21%)
Apr 02, 2015 7.245 7.240 7.240 7.240 296,005 -0.00(-0.07%)
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.