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: 4:10 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 (%)
Aug 30, 2013 7.187 7.228 7.178 7.210 126,364 +0.00(+0.06%)
Aug 29, 2013 7.174 7.223 7.147 7.205 375,259 +0.05(+0.63%)
Aug 28, 2013 7.120 7.196 7.120 7.160 259,811 +0.03(+0.38%)
Aug 27, 2013 7.097 7.142 7.093 7.133 233,823 +0.04(+0.51%)
Aug 26, 2013 7.178 7.183 7.097 7.097 275,623 -0.06(-0.88%)
Aug 23, 2013 7.165 7.178 7.147 7.160 289,404 +0.00(+0.06%)
Aug 22, 2013 7.115 7.223 7.115 7.156 179,337 +0.03(+0.38%)
Aug 21, 2013 7.111 7.138 7.097 7.129 283,259 +0.00(+0.01%)
Aug 20, 2013 7.110 7.146 7.105 7.128 203,973 -0.01(-0.13%)
Aug 19, 2013 7.168 7.179 7.110 7.137 185,380 -0.05(-0.69%)
Aug 16, 2013 7.177 7.195 7.146 7.186 109,867 +0.03(+0.44%)
Aug 15, 2013 7.204 7.249 7.141 7.155 237,898 -0.12(-1.66%)
Aug 14, 2013 7.226 7.276 7.195 7.276 160,300 +0.02(+0.25%)
Aug 13, 2013 7.226 7.271 7.226 7.258 225,894 +0.00(+0.00%)
Aug 12, 2013 7.190 7.262 7.190 7.258 174,779 +0.01(+0.19%)
Aug 09, 2013 7.164 7.244 7.159 7.244 173,994 +0.10(+1.38%)
Aug 08, 2013 7.146 7.172 7.128 7.146 134,209 -0.00(-0.06%)
Aug 07, 2013 7.087 7.177 7.087 7.150 171,754 +0.03(+0.37%)
Aug 06, 2013 7.155 7.172 7.083 7.124 336,681 -0.04(-0.56%)
Aug 05, 2013 7.195 7.208 7.155 7.164 233,412 -0.04(-0.56%)
Aug 02, 2013 7.231 7.249 7.195 7.204 179,493 -0.01(-0.19%)
Aug 01, 2013 7.240 7.302 7.213 7.217 405,936 -0.02(-0.31%)
Jul 31, 2013 7.240 7.253 7.190 7.240 238,038 -0.03(-0.37%)
Jul 30, 2013 7.249 7.267 7.231 7.267 291,281 +0.02(+0.25%)
Jul 29, 2013 7.249 7.262 7.231 7.249 132,701 -0.01(-0.12%)
Jul 26, 2013 7.240 7.258 7.213 7.258 156,715 -0.00(-0.06%)
Jul 25, 2013 7.276 7.289 7.235 7.262 372,067 -0.04(-0.61%)
Jul 24, 2013 7.280 7.307 7.235 7.307 169,294 +0.05(+0.68%)
Jul 23, 2013 7.164 7.289 7.155 7.258 252,473 +0.13(+1.76%)
Jul 22, 2013 7.141 7.177 7.119 7.132 293,365 +0.00(+0.02%)
Jul 19, 2013 7.233 7.238 7.122 7.131 271,247 -0.07(-0.99%)
Jul 18, 2013 7.238 7.238 7.198 7.202 206,977 -0.01(-0.12%)
Jul 17, 2013 7.180 7.229 7.174 7.211 191,978 +0.03(+0.43%)
Jul 16, 2013 7.260 7.269 7.167 7.180 160,327 -0.10(-1.41%)
Jul 15, 2013 7.202 7.287 7.193 7.282 260,688 +0.07(+0.99%)
Jul 12, 2013 7.251 7.296 7.144 7.211 296,037 -0.07(-0.92%)
Jul 11, 2013 7.323 7.323 7.216 7.278 318,010 +0.09(+1.24%)
Jul 10, 2013 7.158 7.202 7.109 7.189 144,928 +0.04(+0.56%)
Jul 09, 2013 7.046 7.149 7.024 7.149 213,495 +0.12(+1.78%)
Jul 08, 2013 6.997 7.068 6.997 7.024 361,007 +0.02(+0.32%)
Jul 05, 2013 7.158 7.158 7.002 7.002 249,277 -0.08(-1.07%)
Jul 03, 2013 7.189 7.189 7.032 7.077 187,233 -0.06(-0.81%)
Jul 02, 2013 7.149 7.198 7.122 7.135 231,600 -0.04(-0.62%)
Jul 01, 2013 7.282 7.300 7.180 7.180 221,117 -0.08(-1.04%)
Jun 28, 2013 7.345 7.363 7.229 7.256 220,213 -0.07(-0.97%)
Jun 27, 2013 7.314 7.412 7.278 7.327 288,713 +0.03(+0.37%)
Jun 26, 2013 7.207 7.332 7.193 7.300 363,835 +0.11(+1.55%)
Jun 25, 2013 7.135 7.207 7.095 7.189 204,012 +0.09(+1.26%)
Jun 24, 2013 7.135 7.135 7.082 7.100 275,068 -0.08(-1.12%)
Jun 21, 2013 7.077 7.180 7.051 7.180 285,285 +0.08(+1.07%)
Jun 20, 2013 7.207 7.220 7.002 7.104 497,720 -0.15(-2.03%)
Jun 19, 2013 7.256 7.296 7.233 7.251 279,775 +0.02(+0.27%)
Jun 18, 2013 7.254 7.316 7.214 7.232 295,632 +0.00(+0.00%)
Jun 17, 2013 7.298 7.316 7.232 7.232 272,853 -0.02(-0.24%)
Jun 14, 2013 7.311 7.329 7.201 7.249 416,547 -0.01(-0.18%)
Jun 13, 2013 7.267 7.289 7.187 7.263 248,433 +0.01(+0.18%)
Jun 12, 2013 7.325 7.329 7.218 7.249 322,725 -0.03(-0.37%)
Jun 11, 2013 7.276 7.277 7.165 7.276 263,035 -0.02(-0.30%)
Jun 10, 2013 7.360 7.360 7.258 7.298 376,372 -0.04(-0.48%)
Jun 07, 2013 7.365 7.365 7.263 7.334 300,144 +0.00(+0.06%)
Jun 06, 2013 7.338 7.343 7.276 7.329 673,994 +0.02(+0.30%)
Jun 05, 2013 7.311 7.320 7.205 7.307 254,222 +0.04(+0.55%)
Jun 04, 2013 7.178 7.316 7.072 7.267 645,080 +0.17(+2.44%)
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.