Skip to main content

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.038 7.038 7.010 7.010 122,883 +0.01(+0.13%)
Nov 27, 2013 6.965 7.010 6.960 7.001 227,959 +0.03(+0.39%)
Nov 26, 2013 6.965 6.992 6.956 6.974 184,253 +0.02(+0.26%)
Nov 25, 2013 6.965 6.974 6.956 6.956 189,876 -0.01(-0.20%)
Nov 22, 2013 6.978 6.988 6.956 6.969 166,004 +0.01(+0.13%)
Nov 21, 2013 6.969 7.010 6.946 6.960 227,339 -0.02(-0.33%)
Nov 20, 2013 6.997 7.003 6.974 6.983 260,278 -0.01(-0.07%)
Nov 19, 2013 7.024 7.024 6.965 6.988 257,561 -0.06(-0.84%)
Nov 18, 2013 7.125 7.134 7.047 7.047 192,881 -0.05(-0.77%)
Nov 15, 2013 7.093 7.111 7.065 7.102 161,665 +0.05(+0.65%)
Nov 14, 2013 7.070 7.070 7.024 7.056 206,149 +0.05(+0.65%)
Nov 12, 2013 7.006 7.020 6.984 7.011 148,949 -0.03(-0.39%)
Nov 11, 2013 7.011 7.038 7.006 7.038 183,012 +0.03(+0.39%)
Nov 08, 2013 7.024 7.038 6.965 7.011 266,947 -0.04(-0.58%)
Nov 07, 2013 7.038 7.084 7.038 7.052 125,507 +0.01(+0.13%)
Nov 06, 2013 7.079 7.079 7.043 7.043 151,278 -0.05(-0.71%)
Nov 05, 2013 7.120 7.120 7.061 7.093 164,743 -0.02(-0.32%)
Nov 04, 2013 7.147 7.147 7.093 7.116 220,655 -0.04(-0.51%)
Nov 01, 2013 7.193 7.193 7.129 7.152 208,014 -0.04(-0.57%)
Oct 31, 2013 7.170 7.194 7.143 7.193 146,059 +0.03(+0.45%)
Oct 30, 2013 7.170 7.170 7.143 7.161 114,873 +0.00(+0.06%)
Oct 29, 2013 7.179 7.179 7.143 7.156 168,923 -0.03(-0.38%)
Oct 28, 2013 7.184 7.211 7.161 7.184 158,366 +0.01(+0.13%)
Oct 25, 2013 7.184 7.193 7.147 7.175 185,083 +0.00(+0.00%)
Oct 24, 2013 7.129 7.220 7.120 7.175 242,437 +0.02(+0.32%)
Oct 23, 2013 7.106 7.175 7.106 7.152 178,270 +0.05(+0.71%)
Oct 22, 2013 7.052 7.106 7.052 7.102 153,312 +0.05(+0.71%)
Oct 21, 2013 7.029 7.065 7.029 7.052 168,281 +0.02(+0.32%)
Oct 18, 2013 7.016 7.083 6.988 7.029 351,600 +0.01(+0.13%)
Oct 17, 2013 6.920 7.020 6.920 7.020 200,495 +0.08(+1.11%)
Oct 16, 2013 6.911 6.961 6.893 6.943 167,523 +0.04(+0.52%)
Oct 15, 2013 6.961 6.961 6.884 6.907 224,308 -0.05(-0.72%)
Oct 14, 2013 6.984 7.006 6.957 6.957 215,714 -0.06(-0.90%)
Oct 11, 2013 7.002 7.065 7.002 7.020 208,183 +0.00(+0.06%)
Oct 10, 2013 6.970 7.038 6.970 7.016 315,865 +0.06(+0.85%)
Oct 09, 2013 6.911 6.979 6.898 6.957 457,006 +0.03(+0.46%)
Oct 08, 2013 6.934 6.939 6.902 6.925 236,136 -0.03(-0.39%)
Oct 07, 2013 6.920 7.002 6.911 6.952 261,372 -0.01(-0.20%)
Oct 04, 2013 6.952 6.966 6.907 6.966 263,433 +0.03(+0.39%)
Oct 03, 2013 6.957 6.975 6.920 6.939 176,311 -0.05(-0.71%)
Oct 02, 2013 6.943 6.997 6.929 6.988 135,643 +0.03(+0.39%)
Oct 01, 2013 6.970 6.978 6.929 6.961 219,934 -0.04(-0.58%)
Sep 27, 2013 6.970 7.002 6.957 7.002 271,611 -0.01(-0.13%)
Sep 26, 2013 7.029 7.045 6.975 7.011 383,234 -0.03(-0.45%)
Sep 25, 2013 7.074 7.083 7.020 7.043 461,603 -0.04(-0.51%)
Sep 24, 2013 7.047 7.103 7.029 7.079 236,436 +0.01(+0.13%)
Sep 23, 2013 7.102 7.129 7.029 7.070 550,098 -0.04(-0.51%)
Sep 20, 2013 7.124 7.129 7.097 7.106 341,062 -0.04(-0.51%)
Sep 19, 2013 7.165 7.165 7.115 7.142 268,032 -0.01(-0.19%)
Sep 18, 2013 7.151 7.160 7.115 7.156 370,113 +0.02(+0.32%)
Sep 17, 2013 7.192 7.192 7.129 7.133 166,796 -0.05(-0.75%)
Sep 16, 2013 7.165 7.197 7.147 7.187 238,141 +0.04(+0.50%)
Sep 13, 2013 7.124 7.160 7.120 7.151 146,879 +0.02(+0.25%)
Sep 12, 2013 7.169 7.169 7.106 7.133 182,508 -0.02(-0.31%)
Sep 11, 2013 7.129 7.165 7.120 7.156 141,980 +0.00(+0.00%)
Sep 10, 2013 7.111 7.156 7.097 7.156 163,439 +0.05(+0.76%)
Sep 09, 2013 7.120 7.142 7.102 7.102 256,609 -0.02(-0.25%)
Sep 06, 2013 7.210 7.224 7.120 7.120 333,657 -0.09(-1.19%)
Sep 05, 2013 7.192 7.255 7.183 7.206 205,800 +0.00(+0.06%)
Sep 04, 2013 7.210 7.246 7.187 7.201 241,849 -0.05(-0.62%)
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.