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 (%)
Jul 31, 2015 7.057 7.057 7.016 7.026 119,885 -0.02(-0.22%)
Jul 30, 2015 7.016 7.057 6.985 7.041 160,991 +0.02(+0.29%)
Jul 29, 2015 6.965 7.034 6.957 7.021 138,463 +0.07(+0.96%)
Jul 28, 2015 7.000 7.000 6.944 6.954 608,866 -0.04(-0.58%)
Jul 27, 2015 6.970 7.021 6.965 6.995 385,223 -0.01(-0.20%)
Jul 24, 2015 7.052 7.057 6.980 7.009 291,046 -0.06(-0.89%)
Jul 23, 2015 7.046 7.087 7.046 7.072 85,443 +0.03(+0.36%)
Jul 22, 2015 7.052 7.082 7.046 7.046 119,613 -0.03(-0.38%)
Jul 21, 2015 7.043 7.073 7.027 7.073 150,886 +0.04(+0.51%)
Jul 20, 2015 7.124 7.124 7.017 7.037 272,083 -0.06(-0.86%)
Jul 17, 2015 7.154 7.175 7.098 7.098 127,448 -0.06(-0.78%)
Jul 16, 2015 7.114 7.162 7.098 7.154 217,722 +0.04(+0.57%)
Jul 15, 2015 7.058 7.114 7.032 7.114 160,900 +0.07(+0.94%)
Jul 14, 2015 6.997 7.063 6.997 7.048 211,190 +0.05(+0.65%)
Jul 13, 2015 7.022 7.058 7.002 7.002 188,783 -0.01(-0.07%)
Jul 10, 2015 7.032 7.037 6.987 7.007 159,057 +0.01(+0.15%)
Jul 09, 2015 7.017 7.037 6.997 6.997 140,961 -0.01(-0.07%)
Jul 08, 2015 7.037 7.037 6.987 7.002 218,260 -0.04(-0.58%)
Jul 07, 2015 7.048 7.048 6.997 7.043 174,379 +0.00(+0.00%)
Jul 06, 2015 7.037 7.048 7.022 7.043 122,380 +0.01(+0.14%)
Jul 02, 2015 7.027 7.032 7.032 7.032 90,661 +0.01(+0.14%)
Jul 01, 2015 7.043 7.043 7.017 7.022 208,296 +0.03(+0.44%)
Jun 30, 2015 6.982 7.048 6.966 6.992 354,244 +0.02(+0.29%)
Jun 29, 2015 7.048 7.048 6.956 6.971 331,581 -0.09(-1.30%)
Jun 26, 2015 7.149 7.149 7.048 7.063 258,527 -0.07(-1.00%)
Jun 25, 2015 7.175 7.200 7.134 7.134 212,876 -0.04(-0.57%)
Jun 24, 2015 7.210 7.210 7.165 7.175 178,427 -0.03(-0.35%)
Jun 23, 2015 7.170 7.221 7.165 7.200 153,293 +0.03(+0.43%)
Jun 22, 2015 7.200 7.210 7.170 7.170 187,125 -0.01(-0.14%)
Jun 19, 2015 7.215 7.215 7.170 7.180 104,767 -0.02(-0.23%)
Jun 18, 2015 7.206 7.211 7.186 7.196 98,643 -0.01(-0.13%)
Jun 17, 2015 7.186 7.221 7.186 7.206 124,261 +0.03(+0.42%)
Jun 16, 2015 7.181 7.196 7.161 7.176 158,914 -0.02(-0.21%)
Jun 15, 2015 7.237 7.252 7.186 7.191 216,746 -0.03(-0.42%)
Jun 12, 2015 7.272 7.272 7.211 7.221 102,273 -0.04(-0.56%)
Jun 11, 2015 7.272 7.277 7.237 7.262 166,924 +0.01(+0.14%)
Jun 10, 2015 7.328 7.333 7.247 7.252 196,727 -0.05(-0.69%)
Jun 09, 2015 7.323 7.358 7.299 7.302 220,867 -0.02(-0.29%)
Jun 08, 2015 7.257 7.338 7.247 7.324 251,429 +0.06(+0.78%)
Jun 05, 2015 7.232 7.277 7.191 7.267 209,940 +0.04(+0.56%)
Jun 04, 2015 7.282 7.282 7.211 7.226 228,168 -0.07(-0.90%)
Jun 03, 2015 7.257 7.297 7.247 7.292 138,028 +0.05(+0.72%)
Jun 02, 2015 7.232 7.272 7.232 7.240 138,613 +0.01(+0.11%)
Jun 01, 2015 7.267 7.267 7.221 7.232 149,430 -0.02(-0.28%)
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%)
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.