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 29, 2016 7.396 7.429 7.380 7.385 185,408 +0.01(+0.07%)
Jul 28, 2016 7.346 7.382 7.335 7.380 148,475 +0.04(+0.52%)
Jul 27, 2016 7.346 7.357 7.319 7.341 172,596 +0.02(+0.23%)
Jul 26, 2016 7.352 7.352 7.297 7.324 152,704 -0.01(-0.15%)
Jul 25, 2016 7.363 7.385 7.319 7.335 128,947 -0.01(-0.15%)
Jul 22, 2016 7.330 7.352 7.291 7.346 130,676 +0.02(+0.30%)
Jul 21, 2016 7.286 7.335 7.285 7.324 156,687 +0.05(+0.68%)
Jul 20, 2016 7.308 7.335 7.242 7.275 449,982 -0.01(-0.17%)
Jul 19, 2016 7.254 7.287 7.246 7.287 296,067 +0.06(+0.83%)
Jul 18, 2016 7.200 7.243 7.200 7.227 193,038 +0.07(+0.99%)
Jul 15, 2016 7.194 7.210 7.156 7.156 223,197 -0.05(-0.68%)
Jul 14, 2016 7.260 7.260 7.172 7.205 169,731 +0.01(+0.15%)
Jul 13, 2016 7.232 7.232 7.172 7.194 333,161 -0.02(-0.30%)
Jul 12, 2016 7.243 7.249 7.194 7.216 252,916 -0.01(-0.15%)
Jul 11, 2016 7.249 7.265 7.200 7.227 332,470 -0.01(-0.08%)
Jul 08, 2016 7.238 7.252 7.221 7.232 305,390 +0.01(+0.15%)
Jul 07, 2016 7.178 7.221 7.163 7.221 136,478 +0.05(+0.76%)
Jul 06, 2016 7.117 7.167 7.085 7.167 154,002 +0.03(+0.38%)
Jul 05, 2016 7.178 7.202 7.107 7.139 351,778 -0.05(-0.68%)
Jul 01, 2016 7.172 7.189 7.189 7.189 136,726 +0.03(+0.46%)
Jun 30, 2016 7.150 7.172 7.139 7.156 178,472 +0.01(+0.15%)
Jun 29, 2016 7.145 7.172 7.117 7.145 306,273 +0.03(+0.46%)
Jun 28, 2016 7.117 7.205 7.090 7.112 386,146 +0.04(+0.62%)
Jun 27, 2016 7.210 7.210 7.068 7.068 433,887 -0.14(-1.97%)
Jun 24, 2016 7.265 7.347 7.183 7.210 319,280 -0.13(-1.72%)
Jun 23, 2016 7.375 7.396 7.320 7.336 134,154 +0.01(+0.07%)
Jun 22, 2016 7.353 7.369 7.293 7.331 185,153 +0.01(+0.07%)
Jun 21, 2016 7.265 7.358 7.254 7.325 150,867 +0.09(+1.27%)
Jun 20, 2016 7.359 7.359 7.223 7.233 165,297 -0.08(-1.12%)
Jun 17, 2016 7.266 7.317 7.255 7.315 154,759 +0.07(+0.90%)
Jun 16, 2016 7.217 7.255 7.206 7.250 121,279 +0.04(+0.53%)
Jun 15, 2016 7.304 7.304 7.212 7.212 120,288 -0.07(-0.90%)
Jun 14, 2016 7.315 7.326 7.250 7.277 157,098 -0.04(-0.59%)
Jun 13, 2016 7.380 7.407 7.310 7.320 122,332 -0.07(-0.88%)
Jun 10, 2016 7.386 7.407 7.353 7.386 145,560 -0.02(-0.29%)
Jun 09, 2016 7.397 7.407 7.337 7.407 139,322 +0.03(+0.37%)
Jun 08, 2016 7.369 7.435 7.342 7.380 293,390 +0.00(+0.06%)
Jun 07, 2016 7.293 7.380 7.261 7.376 322,199 +0.10(+1.36%)
Jun 06, 2016 7.261 7.326 7.255 7.277 223,303 +0.02(+0.22%)
Jun 03, 2016 7.217 7.261 7.212 7.261 211,608 +0.04(+0.60%)
Jun 02, 2016 7.223 7.244 7.184 7.217 192,294 +0.00(+0.00%)
Jun 01, 2016 7.125 7.217 7.125 7.217 248,628 +0.07(+0.99%)
May 31, 2016 7.125 7.152 7.114 7.146 167,040 +0.04(+0.61%)
May 27, 2016 7.114 7.103 7.103 7.103 105,172 -0.01(-0.15%)
May 26, 2016 7.097 7.114 7.081 7.114 130,171 +0.04(+0.62%)
May 25, 2016 7.087 7.114 7.070 7.070 196,674 +0.01(+0.08%)
May 24, 2016 7.114 7.114 7.049 7.065 140,311 -0.05(-0.69%)
May 23, 2016 7.081 7.114 7.059 7.114 178,355 +0.07(+0.93%)
May 20, 2016 7.016 7.054 7.010 7.049 98,014 +0.05(+0.75%)
May 19, 2016 6.990 7.007 6.953 6.996 157,419 +0.02(+0.23%)
May 18, 2016 7.023 7.034 6.974 6.980 157,957 -0.03(-0.46%)
May 17, 2016 7.061 7.061 6.996 7.012 131,074 -0.03(-0.46%)
May 16, 2016 7.055 7.082 7.039 7.044 144,323 -0.01(-0.08%)
May 13, 2016 7.017 7.066 7.017 7.050 173,317 +0.03(+0.46%)
May 12, 2016 7.012 7.028 7.001 7.017 76,811 +0.00(+0.00%)
May 11, 2016 7.012 7.017 6.996 7.017 84,974 +0.00(+0.00%)
May 10, 2016 7.007 7.017 6.953 7.017 207,438 +0.02(+0.31%)
May 09, 2016 7.012 7.012 6.980 6.996 100,249 -0.01(-0.08%)
May 06, 2016 7.007 7.012 6.990 7.001 89,088 -0.02(-0.23%)
May 05, 2016 6.996 7.017 6.990 7.017 65,132 +0.04(+0.62%)
May 04, 2016 6.963 6.996 6.963 6.974 88,638 -0.02(-0.31%)
May 03, 2016 7.001 7.007 6.963 6.996 228,693 +0.00(+0.00%)
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.