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: 6:30 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, 2017 8.552 8.686 8.537 8.686 240,651 +0.15(+1.77%)
Jun 29, 2017 8.581 8.593 8.523 8.534 205,064 -0.03(-0.34%)
Jun 28, 2017 8.494 8.575 8.494 8.564 199,116 +0.06(+0.75%)
Jun 27, 2017 8.517 8.558 8.470 8.499 120,880 +0.00(+0.00%)
Jun 26, 2017 8.575 8.593 8.494 8.499 175,075 -0.08(-0.88%)
Jun 23, 2017 8.587 8.593 8.540 8.575 117,160 +0.03(+0.41%)
Jun 22, 2017 8.657 8.680 8.529 8.540 174,833 -0.09(-1.08%)
Jun 21, 2017 8.680 8.703 8.633 8.633 236,261 -0.03(-0.38%)
Jun 20, 2017 8.614 8.701 8.614 8.667 164,191 +0.05(+0.54%)
Jun 19, 2017 8.614 8.643 8.597 8.620 124,717 -0.02(-0.20%)
Jun 16, 2017 8.690 8.696 8.603 8.638 117,957 -0.06(-0.67%)
Jun 15, 2017 8.667 8.696 8.655 8.696 126,787 +0.02(+0.20%)
Jun 14, 2017 8.707 8.713 8.667 8.678 200,461 -0.02(-0.20%)
Jun 13, 2017 8.690 8.719 8.657 8.696 81,399 +0.00(+0.00%)
Jun 12, 2017 8.661 8.701 8.643 8.696 154,208 +0.06(+0.74%)
Jun 09, 2017 8.678 8.707 8.609 8.632 138,757 -0.05(-0.53%)
Jun 08, 2017 8.678 8.690 8.655 8.678 115,868 -0.02(-0.20%)
Jun 07, 2017 8.667 8.696 8.655 8.696 91,256 +0.04(+0.47%)
Jun 06, 2017 8.672 8.672 8.649 8.655 104,971 -0.04(-0.47%)
Jun 05, 2017 8.632 8.696 8.620 8.696 215,660 +0.05(+0.60%)
Jun 02, 2017 8.655 8.658 8.609 8.643 106,715 -0.01(-0.07%)
Jun 01, 2017 8.649 8.684 8.614 8.649 155,792 +0.01(+0.07%)
May 31, 2017 8.696 8.701 8.626 8.643 255,531 -0.06(-0.67%)
May 30, 2017 8.672 8.701 8.609 8.701 164,106 +0.03(+0.33%)
May 26, 2017 8.678 8.701 8.661 8.672 99,349 -0.01(-0.13%)
May 25, 2017 8.620 8.690 8.620 8.684 184,842 +0.10(+1.15%)
May 24, 2017 8.632 8.632 8.580 8.585 164,945 -0.06(-0.74%)
May 23, 2017 8.585 8.661 8.568 8.649 134,450 +0.09(+1.02%)
May 22, 2017 8.580 8.591 8.551 8.562 118,228 +0.01(+0.07%)
May 19, 2017 8.562 8.591 8.547 8.556 110,643 -0.01(-0.07%)
May 18, 2017 8.539 8.579 8.521 8.562 126,534 +0.02(+0.20%)
May 17, 2017 8.544 8.567 8.510 8.544 190,055 -0.03(-0.40%)
May 16, 2017 8.585 8.589 8.521 8.579 230,662 +0.02(+0.20%)
May 15, 2017 8.625 8.637 8.550 8.562 154,499 -0.03(-0.34%)
May 12, 2017 8.591 8.654 8.562 8.591 133,902 +0.01(+0.07%)
May 11, 2017 8.527 8.608 8.527 8.585 152,191 +0.05(+0.61%)
May 10, 2017 8.516 8.538 8.510 8.533 166,313 +0.03(+0.34%)
May 09, 2017 8.481 8.510 8.475 8.504 155,713 +0.03(+0.34%)
May 08, 2017 8.510 8.510 8.469 8.475 200,778 -0.02(-0.20%)
May 05, 2017 8.510 8.533 8.487 8.492 168,653 +0.00(+0.00%)
May 04, 2017 8.556 8.556 8.475 8.492 199,633 -0.06(-0.74%)
May 03, 2017 8.573 8.579 8.533 8.556 123,783 -0.03(-0.34%)
May 02, 2017 8.585 8.596 8.567 8.585 135,471 -0.01(-0.13%)
May 01, 2017 8.602 8.608 8.579 8.596 141,007 -0.01(-0.13%)
Apr 28, 2017 8.596 8.608 8.556 8.608 112,368 +0.01(+0.13%)
Apr 27, 2017 8.596 8.598 8.567 8.596 114,333 +0.01(+0.13%)
Apr 26, 2017 8.637 8.637 8.585 8.585 156,174 -0.06(-0.67%)
Apr 25, 2017 8.631 8.648 8.608 8.642 111,142 +0.03(+0.33%)
Apr 24, 2017 8.608 8.642 8.585 8.614 166,421 +0.05(+0.61%)
Apr 21, 2017 8.585 8.591 8.550 8.562 152,002 -0.04(-0.47%)
Apr 20, 2017 8.573 8.602 8.562 8.602 91,977 +0.03(+0.40%)
Apr 19, 2017 8.539 8.677 8.533 8.567 189,912 +0.03(+0.41%)
Apr 18, 2017 8.504 8.533 8.498 8.533 117,130 +0.02(+0.20%)
Apr 17, 2017 8.533 8.550 8.504 8.516 165,770 -0.01(-0.13%)
Apr 13, 2017 8.556 8.567 8.527 8.527 211,678 -0.03(-0.34%)
Apr 12, 2017 8.596 8.613 8.556 8.556 327,270 -0.02(-0.20%)
Apr 11, 2017 8.556 8.596 8.550 8.573 164,631 +0.01(+0.13%)
Apr 10, 2017 8.556 8.579 8.539 8.562 201,349 +0.02(+0.27%)
Apr 07, 2017 8.544 8.550 8.504 8.539 365,281 -0.02(-0.20%)
Apr 06, 2017 8.602 8.613 8.539 8.556 242,043 -0.02(-0.20%)
Apr 05, 2017 8.688 8.688 8.539 8.573 635,428 -0.10(-1.13%)
Apr 04, 2017 8.671 8.676 8.625 8.671 167,997 -0.01(-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.