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 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.692 6.837 6.837 6.837 686,637 +0.11(+1.71%)
Dec 30, 2014 6.752 6.752 6.677 6.722 562,754 -0.02(-0.30%)
Dec 29, 2014 6.727 6.782 6.727 6.742 481,919 -0.02(-0.37%)
Dec 26, 2014 6.772 6.792 6.752 6.767 293,271 -0.00(-0.01%)
Dec 24, 2014 6.778 6.768 6.768 6.768 169,978 +0.01(+0.22%)
Dec 23, 2014 6.733 6.753 6.713 6.753 412,579 +0.06(+0.89%)
Dec 22, 2014 6.738 6.748 6.693 6.693 391,787 -0.05(-0.68%)
Dec 19, 2014 6.734 6.788 6.734 6.739 525,859 -0.00(-0.07%)
Dec 18, 2014 6.749 6.769 6.704 6.744 590,848 +0.05(+0.81%)
Dec 17, 2014 6.616 6.690 6.606 6.690 568,687 +0.09(+1.35%)
Dec 16, 2014 6.601 6.645 6.541 6.601 535,115 -0.03(-0.45%)
Dec 15, 2014 6.685 6.690 6.591 6.630 601,515 -0.05(-0.81%)
Dec 12, 2014 6.734 6.749 6.635 6.685 615,276 -0.09(-1.31%)
Dec 11, 2014 6.783 6.813 6.769 6.774 342,887 -0.03(-0.44%)
Dec 10, 2014 6.862 6.862 6.783 6.803 417,541 -0.06(-0.86%)
Dec 09, 2014 6.848 6.877 6.838 6.862 228,764 -0.00(-0.07%)
Dec 08, 2014 6.857 6.867 6.823 6.867 259,480 -0.00(-0.07%)
Dec 05, 2014 6.887 6.897 6.851 6.872 548,083 -0.04(-0.57%)
Dec 04, 2014 6.892 6.914 6.882 6.912 335,859 +0.02(+0.36%)
Dec 03, 2014 6.912 6.917 6.877 6.887 308,451 -0.04(-0.64%)
Dec 02, 2014 6.882 6.936 6.877 6.931 487,870 +0.04(+0.57%)
Dec 01, 2014 6.897 6.927 6.877 6.892 346,361 -0.05(-0.78%)
Nov 28, 2014 6.946 6.951 6.931 6.946 118,346 +0.01(+0.21%)
Nov 26, 2014 6.996 6.931 6.931 6.931 379,789 -0.05(-0.71%)
Nov 25, 2014 6.946 6.981 6.941 6.981 273,579 +0.05(+0.71%)
Nov 24, 2014 6.956 6.986 6.927 6.931 295,686 -0.02(-0.35%)
Nov 21, 2014 6.961 6.986 6.948 6.956 397,771 +0.01(+0.14%)
Nov 20, 2014 6.887 6.956 6.887 6.946 351,150 +0.02(+0.29%)
Nov 19, 2014 6.848 6.936 6.848 6.927 272,068 +0.05(+0.78%)
Nov 18, 2014 6.908 6.927 6.859 6.873 403,002 -0.05(-0.78%)
Nov 17, 2014 6.912 6.927 6.898 6.927 200,183 -0.01(-0.14%)
Nov 14, 2014 6.917 6.942 6.908 6.937 193,294 +0.02(+0.28%)
Nov 13, 2014 6.917 6.922 6.908 6.917 181,289 +0.01(+0.21%)
Nov 12, 2014 6.888 6.908 6.888 6.903 156,883 +0.01(+0.14%)
Nov 11, 2014 6.883 6.898 6.873 6.893 326,452 +0.02(+0.29%)
Nov 10, 2014 6.859 6.888 6.859 6.873 159,195 -0.00(-0.07%)
Nov 07, 2014 6.829 6.878 6.829 6.878 226,764 +0.03(+0.50%)
Nov 06, 2014 6.859 6.888 6.839 6.844 326,719 -0.04(-0.64%)
Nov 05, 2014 6.888 6.893 6.868 6.888 251,627 +0.00(+0.07%)
Nov 04, 2014 6.898 6.917 6.875 6.883 178,653 -0.02(-0.36%)
Nov 03, 2014 6.873 6.927 6.873 6.908 225,701 +0.01(+0.14%)
Oct 31, 2014 6.927 6.942 6.854 6.898 164,631 -0.01(-0.21%)
Oct 30, 2014 6.917 6.930 6.903 6.912 157,453 -0.02(-0.35%)
Oct 29, 2014 6.942 6.947 6.912 6.937 240,550 -0.02(-0.35%)
Oct 28, 2014 6.922 6.966 6.922 6.962 169,846 +0.04(+0.57%)
Oct 27, 2014 6.927 6.952 6.912 6.922 109,120 -0.01(-0.21%)
Oct 24, 2014 6.927 6.971 6.927 6.937 214,877 -0.01(-0.14%)
Oct 23, 2014 6.966 6.976 6.932 6.947 199,570 +0.02(+0.28%)
Oct 22, 2014 7.006 7.006 6.927 6.927 267,028 -0.04(-0.60%)
Oct 21, 2014 6.938 6.981 6.924 6.969 139,797 +0.05(+0.73%)
Oct 20, 2014 6.914 6.943 6.914 6.919 190,232 -0.01(-0.21%)
Oct 17, 2014 6.899 6.972 6.865 6.933 325,565 +0.04(+0.64%)
Oct 16, 2014 6.743 6.928 6.714 6.889 210,835 +0.09(+1.36%)
Oct 15, 2014 6.933 6.933 6.756 6.797 667,082 -0.14(-1.97%)
Oct 14, 2014 6.987 6.992 6.933 6.933 258,527 -0.07(-0.98%)
Oct 13, 2014 7.011 7.011 6.982 7.002 178,658 -0.02(-0.28%)
Oct 10, 2014 6.982 7.026 6.972 7.021 202,571 +0.05(+0.70%)
Oct 09, 2014 7.016 7.031 6.972 6.972 217,285 -0.05(-0.70%)
Oct 08, 2014 6.992 7.046 6.992 7.021 218,882 -0.00(-0.07%)
Oct 07, 2014 7.036 7.046 7.016 7.026 162,810 -0.01(-0.21%)
Oct 06, 2014 7.031 7.070 7.026 7.041 173,902 +0.00(+0.00%)
Oct 03, 2014 6.992 7.051 6.988 7.041 168,952 +0.05(+0.77%)
Oct 02, 2014 7.036 7.036 6.972 6.987 256,286 -0.04(-0.63%)
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.