Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2012 7.047 7.051 6.919 6.944 300,150 -0.09(-1.34%)
Oct 26, 2012 7.072 7.038 7.038 7.038 318,248 -0.03(-0.42%)
Oct 25, 2012 7.030 7.081 7.030 7.068 310,449 +0.03(+0.36%)
Oct 24, 2012 6.957 7.043 6.949 7.043 270,190 +0.12(+1.67%)
Oct 23, 2012 6.889 6.949 6.889 6.927 174,133 +0.04(+0.64%)
Oct 19, 2012 6.883 6.883 6.819 6.883 297,259 +0.00(+0.06%)
Oct 18, 2012 6.832 6.892 6.832 6.879 119,959 +0.03(+0.50%)
Oct 17, 2012 6.862 6.896 6.815 6.845 269,974 +0.00(+0.06%)
Oct 16, 2012 6.794 6.845 6.773 6.841 248,610 +0.08(+1.19%)
Oct 15, 2012 6.717 6.819 6.713 6.760 378,118 +0.05(+0.70%)
Oct 12, 2012 6.811 6.849 6.615 6.713 1,056,720 -0.11(-1.62%)
Oct 11, 2012 6.904 7.049 6.811 6.824 445,106 -0.06(-0.93%)
Oct 10, 2012 7.006 7.032 6.883 6.887 339,350 -0.15(-2.11%)
Oct 09, 2012 7.113 7.113 6.972 7.036 345,999 -0.05(-0.72%)
Oct 08, 2012 7.096 7.113 7.057 7.087 148,223 -0.04(-0.60%)
Oct 05, 2012 7.176 7.181 7.108 7.130 142,047 -0.04(-0.59%)
Oct 04, 2012 7.134 7.181 7.100 7.172 277,449 +0.04(+0.54%)
Oct 03, 2012 7.117 7.138 7.070 7.134 231,749 -0.00(-0.06%)
Oct 02, 2012 7.121 7.138 7.087 7.138 212,817 +0.03(+0.48%)
Oct 01, 2012 7.087 7.138 7.074 7.104 237,259 +0.05(+0.72%)
Sep 28, 2012 7.066 7.074 7.028 7.053 188,453 +0.01(+0.18%)
Sep 27, 2012 7.096 7.096 7.015 7.040 219,110 -0.06(-0.78%)
Sep 26, 2012 7.096 7.108 7.032 7.096 238,367 +0.01(+0.12%)
Sep 25, 2012 7.083 7.117 7.057 7.087 287,343 +0.02(+0.30%)
Sep 24, 2012 7.117 7.117 7.049 7.066 279,602 -0.03(-0.36%)
Sep 21, 2012 7.057 7.091 7.036 7.091 242,460 +0.05(+0.66%)
Sep 20, 2012 7.032 7.066 7.019 7.045 202,240 -0.01(-0.12%)
Sep 19, 2012 6.994 7.053 6.972 7.053 170,154 +0.09(+1.29%)
Sep 18, 2012 6.959 6.976 6.938 6.963 158,108 +0.00(+0.06%)
Sep 17, 2012 6.917 6.991 6.917 6.959 175,497 +0.03(+0.49%)
Sep 14, 2012 6.946 6.993 6.914 6.925 194,214 +0.03(+0.43%)
Sep 13, 2012 7.081 7.081 6.874 6.895 449,848 -0.13(-1.86%)
Sep 12, 2012 7.086 7.102 7.026 7.026 173,854 -0.07(-0.95%)
Sep 11, 2012 7.102 7.119 7.077 7.094 214,613 +0.01(+0.12%)
Sep 10, 2012 7.035 7.098 7.018 7.086 267,094 +0.03(+0.48%)
Sep 07, 2012 7.035 7.056 7.013 7.052 214,424 +0.03(+0.42%)
Sep 06, 2012 7.035 7.052 6.993 7.022 176,680 +0.01(+0.12%)
Sep 05, 2012 6.959 7.014 6.946 7.014 174,704 +0.04(+0.61%)
Sep 04, 2012 6.950 6.971 6.929 6.971 210,850 +0.02(+0.30%)
Aug 31, 2012 6.950 6.963 6.921 6.950 144,736 +0.03(+0.49%)
Aug 30, 2012 6.959 6.967 6.891 6.917 363,820 -0.02(-0.24%)
Aug 29, 2012 6.887 6.942 6.880 6.933 220,364 +0.10(+1.48%)
Aug 27, 2012 6.887 6.887 6.815 6.832 212,651 -0.05(-0.80%)
Aug 24, 2012 6.883 6.887 6.786 6.887 217,609 +0.06(+0.93%)
Aug 23, 2012 6.781 6.853 6.764 6.824 467,857 +0.06(+0.87%)
Aug 22, 2012 6.764 6.777 6.731 6.764 232,813 +0.03(+0.38%)
Aug 21, 2012 6.714 6.739 6.684 6.739 279,290 +0.03(+0.38%)
Aug 20, 2012 6.647 6.714 6.623 6.714 438,831 +0.08(+1.20%)
Aug 17, 2012 6.588 6.651 6.571 6.634 242,229 +0.02(+0.32%)
Aug 16, 2012 6.617 6.617 6.462 6.613 818,681 +0.01(+0.13%)
Aug 15, 2012 6.613 6.613 6.516 6.605 433,474 -0.00(-0.06%)
Aug 14, 2012 6.600 6.609 6.533 6.609 184,420 +0.04(+0.64%)
Aug 13, 2012 6.546 6.567 6.512 6.567 177,751 +0.04(+0.58%)
Aug 10, 2012 6.529 6.642 6.516 6.529 208,426 -0.02(-0.32%)
Aug 09, 2012 6.617 6.617 6.550 6.550 216,516 -0.03(-0.51%)
Aug 08, 2012 6.638 6.638 6.580 6.584 156,887 -0.02(-0.25%)
Aug 07, 2012 6.626 6.638 6.600 6.600 123,503 +0.00(+0.00%)
Aug 06, 2012 6.634 6.668 6.596 6.600 138,995 -0.05(-0.76%)
Aug 03, 2012 6.668 6.672 6.626 6.651 111,083 +0.01(+0.19%)
Aug 02, 2012 6.617 6.672 6.609 6.638 148,882 +0.00(+0.00%)
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.