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 )

13.18 +0.06 (+0.46%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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 31, 2017 8.695 8.701 8.626 8.643 255,542 -0.06(-0.67%)
May 30, 2017 8.672 8.701 8.608 8.701 164,113 +0.03(+0.33%)
May 26, 2017 8.678 8.701 8.660 8.672 99,354 -0.01(-0.13%)
May 25, 2017 8.620 8.689 8.620 8.684 184,850 +0.10(+1.15%)
May 24, 2017 8.632 8.632 8.579 8.585 164,951 -0.06(-0.74%)
May 23, 2017 8.585 8.660 8.568 8.649 134,455 +0.09(+1.02%)
May 22, 2017 8.579 8.591 8.550 8.562 118,233 +0.01(+0.07%)
May 19, 2017 8.561 8.590 8.547 8.556 110,648 -0.01(-0.07%)
May 18, 2017 8.538 8.579 8.521 8.561 126,539 +0.02(+0.20%)
May 17, 2017 8.544 8.567 8.509 8.544 190,062 -0.03(-0.40%)
May 16, 2017 8.584 8.589 8.521 8.579 230,672 +0.02(+0.20%)
May 15, 2017 8.625 8.636 8.550 8.561 154,506 -0.03(-0.34%)
May 12, 2017 8.590 8.654 8.561 8.590 133,908 +0.01(+0.07%)
May 11, 2017 8.527 8.607 8.527 8.584 152,197 +0.05(+0.61%)
May 10, 2017 8.515 8.537 8.509 8.532 166,320 +0.03(+0.34%)
May 09, 2017 8.481 8.509 8.475 8.504 155,719 +0.03(+0.34%)
May 08, 2017 8.509 8.509 8.469 8.475 200,787 -0.02(-0.20%)
May 05, 2017 8.509 8.532 8.486 8.492 168,660 +0.00(+0.00%)
May 04, 2017 8.556 8.556 8.475 8.492 199,641 -0.06(-0.74%)
May 03, 2017 8.573 8.579 8.532 8.556 123,788 -0.03(-0.34%)
May 02, 2017 8.584 8.596 8.567 8.584 135,477 -0.01(-0.13%)
May 01, 2017 8.602 8.607 8.579 8.596 141,013 -0.01(-0.13%)
Apr 28, 2017 8.596 8.607 8.556 8.607 112,372 +0.01(+0.13%)
Apr 27, 2017 8.596 8.597 8.567 8.596 114,338 +0.01(+0.13%)
Apr 26, 2017 8.636 8.636 8.584 8.584 156,180 -0.06(-0.67%)
Apr 25, 2017 8.631 8.648 8.607 8.642 111,147 +0.03(+0.33%)
Apr 24, 2017 8.607 8.642 8.584 8.613 166,428 +0.05(+0.61%)
Apr 21, 2017 8.584 8.590 8.550 8.561 152,008 -0.04(-0.47%)
Apr 20, 2017 8.573 8.602 8.561 8.602 91,981 +0.03(+0.40%)
Apr 19, 2017 8.538 8.677 8.532 8.567 189,920 +0.03(+0.41%)
Apr 18, 2017 8.504 8.532 8.498 8.532 117,135 +0.02(+0.20%)
Apr 17, 2017 8.532 8.550 8.504 8.515 165,777 -0.01(-0.13%)
Apr 13, 2017 8.555 8.567 8.527 8.527 211,687 -0.03(-0.34%)
Apr 12, 2017 8.596 8.613 8.555 8.555 327,284 -0.02(-0.20%)
Apr 11, 2017 8.555 8.596 8.550 8.573 164,638 +0.01(+0.13%)
Apr 10, 2017 8.555 8.578 8.538 8.561 201,357 +0.02(+0.27%)
Apr 07, 2017 8.544 8.550 8.504 8.538 365,296 -0.02(-0.20%)
Apr 06, 2017 8.601 8.613 8.538 8.555 242,053 -0.02(-0.20%)
Apr 05, 2017 8.688 8.688 8.538 8.573 635,454 -0.10(-1.13%)
Apr 04, 2017 8.670 8.676 8.624 8.670 168,004 -0.01(-0.07%)
Apr 03, 2017 8.733 8.733 8.659 8.676 207,394 -0.05(-0.53%)
Mar 31, 2017 8.710 8.739 8.670 8.722 262,969 +0.04(+0.46%)
Mar 30, 2017 8.774 8.791 8.682 8.682 321,502 -0.10(-1.12%)
Mar 29, 2017 8.820 8.820 8.768 8.780 218,324 -0.03(-0.32%)
Mar 28, 2017 8.739 8.808 8.739 8.808 242,511 +0.07(+0.79%)
Mar 27, 2017 8.716 8.773 8.716 8.739 232,108 -0.04(-0.46%)
Mar 24, 2017 8.814 8.831 8.774 8.779 126,175 +0.01(+0.07%)
Mar 23, 2017 8.825 8.866 8.768 8.774 229,466 -0.05(-0.59%)
Mar 22, 2017 8.779 8.825 8.733 8.825 171,033 +0.06(+0.66%)
Mar 21, 2017 8.870 8.870 8.756 8.767 386,430 -0.08(-0.90%)
Mar 20, 2017 8.899 8.905 8.836 8.847 203,594 -0.06(-0.64%)
Mar 17, 2017 8.807 8.905 8.790 8.905 188,546 +0.09(+1.04%)
Mar 16, 2017 8.744 8.813 8.744 8.813 185,138 +0.10(+1.12%)
Mar 15, 2017 8.710 8.733 8.647 8.716 292,630 +0.03(+0.33%)
Mar 14, 2017 8.739 8.750 8.653 8.687 164,041 -0.05(-0.59%)
Mar 13, 2017 8.756 8.756 8.727 8.739 176,941 -0.02(-0.26%)
Mar 10, 2017 8.710 8.767 8.670 8.762 246,617 +0.08(+0.92%)
Mar 09, 2017 8.733 8.744 8.636 8.682 240,556 -0.07(-0.85%)
Mar 08, 2017 8.779 8.779 8.744 8.756 219,537 +0.00(+0.00%)
Mar 07, 2017 8.756 8.767 8.733 8.756 224,382 -0.01(-0.13%)
Mar 06, 2017 8.842 8.842 8.764 8.767 285,286 -0.09(-0.97%)
Mar 03, 2017 8.779 8.853 8.762 8.853 211,696 +0.10(+1.11%)
Mar 02, 2017 8.784 8.819 8.750 8.756 210,743 -0.03(-0.33%)
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.