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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2017 8.421 8.457 8.415 8.457 247,962 +0.04(+0.43%)
Nov 29, 2017 8.403 8.427 8.373 8.421 193,219 +0.01(+0.14%)
Nov 28, 2017 8.385 8.415 8.373 8.409 147,517 +0.04(+0.43%)
Nov 27, 2017 8.439 8.439 8.362 8.373 256,234 -0.05(-0.57%)
Nov 24, 2017 8.391 8.445 8.391 8.421 93,216 +0.03(+0.36%)
Nov 22, 2017 8.373 8.439 8.362 8.391 198,991 +0.00(+0.00%)
Nov 21, 2017 8.415 8.433 8.379 8.391 212,849 -0.01(-0.13%)
Nov 20, 2017 8.438 8.450 8.393 8.402 161,882 -0.04(-0.49%)
Nov 17, 2017 8.461 8.461 8.426 8.444 235,660 -0.01(-0.06%)
Nov 16, 2017 8.402 8.461 8.402 8.449 198,709 +0.06(+0.70%)
Nov 15, 2017 8.343 8.390 8.325 8.390 238,543 +0.04(+0.50%)
Nov 14, 2017 8.384 8.408 8.319 8.349 252,716 -0.04(-0.42%)
Nov 13, 2017 8.432 8.444 8.361 8.384 296,363 -0.05(-0.56%)
Nov 10, 2017 8.456 8.457 8.408 8.432 236,488 -0.03(-0.35%)
Nov 09, 2017 8.521 8.527 8.461 8.461 226,027 -0.05(-0.56%)
Nov 08, 2017 8.598 8.598 8.491 8.509 196,572 -0.07(-0.83%)
Nov 07, 2017 8.533 8.592 8.527 8.580 182,649 +0.04(+0.42%)
Nov 06, 2017 8.539 8.556 8.509 8.545 191,307 -0.01(-0.14%)
Nov 03, 2017 8.610 8.610 8.539 8.556 209,896 -0.02(-0.28%)
Nov 02, 2017 8.640 8.651 8.545 8.580 317,911 -0.05(-0.62%)
Nov 01, 2017 8.646 8.663 8.616 8.634 151,038 -0.01(-0.07%)
Oct 31, 2017 8.699 8.711 8.640 8.640 212,126 -0.07(-0.82%)
Oct 30, 2017 8.657 8.711 8.646 8.711 168,087 +0.01(+0.14%)
Oct 27, 2017 8.669 8.723 8.657 8.699 118,037 +0.06(+0.69%)
Oct 26, 2017 8.717 8.717 8.640 8.640 135,907 -0.07(-0.82%)
Oct 25, 2017 8.782 8.782 8.705 8.711 106,804 -0.07(-0.76%)
Oct 24, 2017 8.770 8.788 8.752 8.777 96,650 +0.02(+0.22%)
Oct 23, 2017 8.717 8.782 8.717 8.758 92,381 +0.05(+0.54%)
Oct 20, 2017 8.729 8.741 8.688 8.711 84,350 -0.02(-0.27%)
Oct 19, 2017 8.706 8.735 8.687 8.735 57,789 +0.01(+0.14%)
Oct 18, 2017 8.723 8.735 8.706 8.723 98,406 +0.00(+0.00%)
Oct 17, 2017 8.747 8.762 8.723 8.723 96,763 -0.04(-0.47%)
Oct 16, 2017 8.741 8.776 8.735 8.765 80,303 +0.03(+0.34%)
Oct 13, 2017 8.771 8.771 8.725 8.735 79,442 -0.01(-0.14%)
Oct 12, 2017 8.788 8.788 8.747 8.747 96,372 -0.02(-0.27%)
Oct 11, 2017 8.794 8.806 8.765 8.771 108,133 -0.04(-0.40%)
Oct 10, 2017 8.800 8.818 8.782 8.806 62,283 +0.02(+0.20%)
Oct 09, 2017 8.765 8.794 8.747 8.788 90,628 +0.04(+0.41%)
Oct 06, 2017 8.741 8.763 8.723 8.753 86,041 +0.03(+0.34%)
Oct 05, 2017 8.776 8.776 8.717 8.723 151,921 -0.04(-0.47%)
Oct 04, 2017 8.806 8.806 8.735 8.765 117,761 -0.02(-0.20%)
Oct 03, 2017 8.800 8.800 8.753 8.782 127,443 +0.00(+0.00%)
Oct 02, 2017 8.847 8.847 8.776 8.782 94,205 -0.05(-0.54%)
Sep 29, 2017 8.824 8.836 8.753 8.830 171,620 +0.01(+0.13%)
Sep 28, 2017 8.700 8.836 8.682 8.818 249,362 +0.12(+1.36%)
Sep 27, 2017 8.694 8.735 8.694 8.700 97,936 +0.00(+0.00%)
Sep 26, 2017 8.753 8.753 8.682 8.699 139,253 -0.04(-0.48%)
Sep 25, 2017 8.729 8.765 8.729 8.741 136,209 +0.00(+0.00%)
Sep 22, 2017 8.652 8.788 8.652 8.741 118,159 +0.12(+1.44%)
Sep 21, 2017 8.664 8.673 8.617 8.617 73,631 -0.04(-0.41%)
Sep 20, 2017 8.664 8.670 8.623 8.652 129,882 +0.01(+0.07%)
Sep 19, 2017 8.658 8.676 8.646 8.646 102,477 -0.02(-0.20%)
Sep 18, 2017 8.694 8.723 8.646 8.664 119,059 -0.03(-0.34%)
Sep 15, 2017 8.699 8.716 8.676 8.694 79,524 +0.01(+0.07%)
Sep 14, 2017 8.699 8.723 8.676 8.688 77,404 -0.02(-0.27%)
Sep 13, 2017 8.711 8.729 8.682 8.711 93,497 -0.01(-0.13%)
Sep 12, 2017 8.729 8.752 8.682 8.723 91,335 +0.02(+0.20%)
Sep 11, 2017 8.717 8.752 8.699 8.705 87,982 -0.01(-0.14%)
Sep 08, 2017 8.699 8.729 8.694 8.717 78,008 +0.01(+0.14%)
Sep 07, 2017 8.652 8.705 8.652 8.705 84,905 +0.04(+0.48%)
Sep 06, 2017 8.688 8.688 8.646 8.664 99,495 -0.03(-0.34%)
Sep 05, 2017 8.717 8.717 8.623 8.694 173,325 -0.02(-0.27%)
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.