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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 7.124 7.152 7.114 7.146 167,047 +0.04(+0.61%)
May 27, 2016 7.114 7.103 7.103 7.103 105,176 -0.01(-0.15%)
May 26, 2016 7.097 7.114 7.081 7.114 130,176 +0.04(+0.62%)
May 25, 2016 7.086 7.114 7.070 7.070 196,682 +0.01(+0.08%)
May 24, 2016 7.114 7.114 7.048 7.065 140,317 -0.05(-0.69%)
May 23, 2016 7.081 7.114 7.059 7.114 178,362 +0.07(+0.93%)
May 20, 2016 7.016 7.054 7.010 7.048 98,018 +0.05(+0.75%)
May 19, 2016 6.990 7.006 6.952 6.995 157,425 +0.02(+0.23%)
May 18, 2016 7.023 7.033 6.974 6.979 157,964 -0.03(-0.46%)
May 17, 2016 7.060 7.060 6.995 7.012 131,079 -0.03(-0.46%)
May 16, 2016 7.055 7.082 7.039 7.044 144,329 -0.01(-0.08%)
May 13, 2016 7.017 7.066 7.017 7.050 173,324 +0.03(+0.46%)
May 12, 2016 7.012 7.028 7.001 7.017 76,815 +0.00(+0.00%)
May 11, 2016 7.012 7.017 6.996 7.017 84,978 +0.00(+0.00%)
May 10, 2016 7.006 7.017 6.952 7.017 207,447 +0.02(+0.31%)
May 09, 2016 7.012 7.012 6.979 6.995 100,253 -0.01(-0.08%)
May 06, 2016 7.006 7.012 6.990 7.001 89,091 -0.02(-0.23%)
May 05, 2016 6.995 7.017 6.990 7.017 65,135 +0.04(+0.62%)
May 04, 2016 6.963 6.995 6.963 6.974 88,642 -0.02(-0.31%)
May 03, 2016 7.001 7.006 6.963 6.995 228,702 +0.00(+0.00%)
May 02, 2016 7.012 7.023 6.990 6.995 163,689 -0.02(-0.23%)
Apr 29, 2016 6.985 7.012 6.963 7.012 97,528 +0.03(+0.46%)
Apr 28, 2016 6.990 7.017 6.963 6.979 167,273 -0.01(-0.10%)
Apr 27, 2016 6.990 7.023 6.974 6.986 147,289 +0.01(+0.10%)
Apr 26, 2016 6.974 7.001 6.963 6.979 183,235 +0.02(+0.23%)
Apr 25, 2016 6.958 6.963 6.936 6.963 147,189 +0.02(+0.23%)
Apr 22, 2016 6.979 7.001 6.947 6.947 145,147 -0.04(-0.62%)
Apr 21, 2016 6.958 6.990 6.952 6.990 79,180 +0.04(+0.54%)
Apr 20, 2016 6.941 6.952 6.925 6.952 161,376 +0.03(+0.45%)
Apr 19, 2016 6.911 6.921 6.884 6.921 142,977 +0.03(+0.39%)
Apr 18, 2016 6.792 6.895 6.792 6.895 205,428 +0.06(+0.94%)
Apr 15, 2016 6.857 6.873 6.819 6.830 176,082 -0.04(-0.63%)
Apr 14, 2016 6.841 6.873 6.841 6.873 284,287 +0.02(+0.24%)
Apr 13, 2016 6.841 6.868 6.841 6.857 97,132 +0.04(+0.55%)
Apr 12, 2016 6.825 6.846 6.819 6.819 105,973 -0.01(-0.08%)
Apr 11, 2016 6.835 6.835 6.814 6.825 114,457 +0.01(+0.16%)
Apr 08, 2016 6.803 6.835 6.798 6.814 175,660 +0.00(+0.00%)
Apr 07, 2016 6.841 6.846 6.814 6.814 108,688 -0.04(-0.55%)
Apr 06, 2016 6.782 6.852 6.782 6.852 162,083 +0.08(+1.19%)
Apr 05, 2016 6.766 6.807 6.744 6.771 174,902 -0.02(-0.24%)
Apr 04, 2016 6.846 6.857 6.776 6.787 134,919 -0.07(-1.02%)
Apr 01, 2016 6.884 6.916 6.852 6.857 101,217 -0.03(-0.47%)
Mar 31, 2016 6.862 6.921 6.833 6.889 376,388 +0.05(+0.71%)
Mar 30, 2016 6.841 6.873 6.792 6.841 144,112 +0.03(+0.47%)
Mar 29, 2016 6.792 6.841 6.776 6.809 175,159 +0.00(+0.00%)
Mar 28, 2016 6.825 6.857 6.776 6.809 169,785 -0.02(-0.31%)
Mar 24, 2016 6.895 6.830 6.830 6.830 129,145 -0.09(-1.24%)
Mar 23, 2016 6.932 6.948 6.889 6.916 192,847 +0.01(+0.08%)
Mar 22, 2016 6.889 6.911 6.864 6.911 72,040 +0.03(+0.45%)
Mar 21, 2016 6.901 6.917 6.858 6.880 163,126 -0.01(-0.08%)
Mar 18, 2016 6.826 6.896 6.826 6.885 202,569 +0.04(+0.62%)
Mar 17, 2016 6.826 6.874 6.815 6.842 142,680 +0.03(+0.39%)
Mar 16, 2016 6.773 6.821 6.773 6.815 192,122 +0.03(+0.39%)
Mar 15, 2016 6.655 6.810 6.655 6.789 367,422 +0.11(+1.60%)
Mar 14, 2016 6.650 6.687 6.618 6.682 139,982 +0.04(+0.64%)
Mar 11, 2016 6.559 6.650 6.559 6.639 207,715 +0.09(+1.30%)
Mar 10, 2016 6.570 6.575 6.500 6.554 175,987 +0.01(+0.08%)
Mar 09, 2016 6.511 6.548 6.502 6.548 175,378 +0.06(+0.91%)
Mar 08, 2016 6.468 6.506 6.468 6.490 229,244 +0.03(+0.41%)
Mar 07, 2016 6.431 6.463 6.420 6.463 117,933 +0.04(+0.67%)
Mar 04, 2016 6.404 6.458 6.388 6.420 140,289 +0.04(+0.59%)
Mar 03, 2016 6.361 6.409 6.356 6.383 164,776 +0.04(+0.67%)
Mar 02, 2016 6.287 6.361 6.281 6.340 181,381 +0.03(+0.51%)
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.