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: 7:00 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 (%)
May 30, 2014 6.967 6.995 6.957 6.994 359,679 +0.03(+0.49%)
May 29, 2014 6.952 6.976 6.948 6.960 225,915 +0.00(+0.04%)
May 28, 2014 6.962 6.976 6.948 6.957 182,063 -0.00(-0.07%)
May 27, 2014 6.967 6.976 6.948 6.962 363,895 -0.01(-0.20%)
May 23, 2014 6.967 6.976 6.976 6.976 205,097 +0.01(+0.14%)
May 22, 2014 6.981 6.981 6.967 6.967 196,817 +0.00(+0.07%)
May 21, 2014 6.986 7.000 6.962 6.962 397,390 +0.01(+0.17%)
May 20, 2014 6.955 6.959 6.945 6.950 209,225 -0.02(-0.34%)
May 19, 2014 6.945 6.974 6.945 6.974 390,373 +0.03(+0.41%)
May 16, 2014 6.941 6.964 6.941 6.945 235,019 +0.00(+0.07%)
May 15, 2014 6.955 6.969 6.936 6.941 328,497 -0.01(-0.20%)
May 14, 2014 6.959 6.964 6.955 6.955 358,698 -0.02(-0.27%)
May 13, 2014 6.964 6.983 6.964 6.974 300,725 +0.01(+0.20%)
May 12, 2014 6.969 6.974 6.955 6.959 369,069 -0.01(-0.20%)
May 09, 2014 6.955 6.978 6.945 6.974 342,599 +0.00(+0.07%)
May 08, 2014 6.974 6.976 6.959 6.969 257,642 -0.03(-0.40%)
May 07, 2014 6.964 6.997 6.950 6.997 199,236 +0.02(+0.34%)
May 06, 2014 6.978 6.988 6.964 6.974 221,443 -0.01(-0.14%)
May 05, 2014 6.992 7.011 6.974 6.983 375,580 -0.02(-0.34%)
May 02, 2014 7.059 7.059 6.992 7.007 374,851 -0.06(-0.87%)
May 01, 2014 7.049 7.077 7.040 7.068 143,521 +0.03(+0.40%)
Apr 30, 2014 7.068 7.077 7.040 7.040 225,999 -0.06(-0.80%)
Apr 29, 2014 7.082 7.096 7.059 7.096 239,426 +0.01(+0.13%)
Apr 28, 2014 7.082 7.096 7.073 7.087 128,438 +0.00(+0.07%)
Apr 25, 2014 7.054 7.096 7.054 7.082 122,756 +0.01(+0.20%)
Apr 24, 2014 7.101 7.101 7.059 7.068 204,084 -0.03(-0.40%)
Apr 23, 2014 7.068 7.106 7.054 7.096 311,475 +0.04(+0.60%)
Apr 22, 2014 7.002 7.054 6.997 7.054 252,717 +0.04(+0.61%)
Apr 21, 2014 6.992 7.011 6.988 7.011 293,007 +0.03(+0.37%)
Apr 17, 2014 6.957 6.985 6.985 6.985 220,618 +0.04(+0.61%)
Apr 16, 2014 6.962 6.981 6.943 6.943 350,681 -0.02(-0.27%)
Apr 15, 2014 6.976 6.999 6.948 6.962 436,893 -0.02(-0.34%)
Apr 14, 2014 7.018 7.023 6.985 6.985 283,992 -0.01(-0.20%)
Apr 11, 2014 7.023 7.023 6.999 6.999 321,508 -0.01(-0.20%)
Apr 10, 2014 7.037 7.042 7.014 7.014 299,828 -0.02(-0.33%)
Apr 09, 2014 7.070 7.107 7.037 7.037 277,154 -0.03(-0.40%)
Apr 08, 2014 7.084 7.089 7.065 7.065 201,362 -0.02(-0.33%)
Apr 07, 2014 7.093 7.110 7.075 7.089 248,222 -0.01(-0.13%)
Apr 04, 2014 7.112 7.112 7.079 7.098 231,975 +0.00(+0.00%)
Apr 03, 2014 7.098 7.109 7.079 7.098 185,015 +0.00(+0.00%)
Apr 02, 2014 7.117 7.121 7.093 7.098 150,259 -0.03(-0.40%)
Apr 01, 2014 7.121 7.131 7.093 7.126 279,542 +0.01(+0.20%)
Mar 31, 2014 7.145 7.153 7.107 7.112 252,601 -0.03(-0.39%)
Mar 28, 2014 7.140 7.145 7.112 7.140 231,413 +0.01(+0.20%)
Mar 27, 2014 7.093 7.140 7.093 7.126 192,409 +0.04(+0.60%)
Mar 26, 2014 7.103 7.131 7.084 7.084 247,655 -0.03(-0.46%)
Mar 25, 2014 7.117 7.128 7.103 7.117 164,858 +0.00(+0.00%)
Mar 24, 2014 7.187 7.187 7.103 7.117 191,162 -0.06(-0.85%)
Mar 21, 2014 7.150 7.182 7.126 7.178 208,343 +0.05(+0.72%)
Mar 20, 2014 7.136 7.140 7.117 7.126 169,693 +0.01(+0.11%)
Mar 19, 2014 7.100 7.132 7.081 7.118 341,890 +0.01(+0.20%)
Mar 18, 2014 7.095 7.109 7.081 7.104 184,902 +0.02(+0.26%)
Mar 17, 2014 7.062 7.095 7.062 7.086 150,655 +0.02(+0.33%)
Mar 14, 2014 7.090 7.095 7.058 7.062 160,990 -0.02(-0.27%)
Mar 13, 2014 7.137 7.137 7.081 7.081 146,075 -0.06(-0.78%)
Mar 12, 2014 7.118 7.137 7.086 7.137 195,001 +0.01(+0.20%)
Mar 11, 2014 7.114 7.130 7.104 7.123 194,480 -0.00(-0.07%)
Mar 10, 2014 7.095 7.137 7.095 7.128 130,465 +0.01(+0.20%)
Mar 07, 2014 7.142 7.142 7.109 7.114 81,122 -0.02(-0.33%)
Mar 06, 2014 7.132 7.146 7.114 7.137 101,802 +0.01(+0.20%)
Mar 05, 2014 7.132 7.142 7.100 7.123 226,241 +0.02(+0.26%)
Mar 04, 2014 7.090 7.118 7.067 7.104 226,561 +0.03(+0.46%)
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.