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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.33 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2015 6.618 6.645 6.645 6.645 330,947 -0.01(-0.08%)
Dec 30, 2015 6.602 6.677 6.570 6.650 337,462 +0.07(+1.14%)
Dec 29, 2015 6.554 6.613 6.554 6.575 438,150 +0.01(+0.15%)
Dec 28, 2015 6.613 6.623 6.528 6.565 311,166 -0.07(-1.12%)
Dec 24, 2015 6.629 6.639 6.639 6.639 120,299 -0.02(-0.32%)
Dec 23, 2015 6.597 6.679 6.597 6.661 263,802 +0.08(+1.21%)
Dec 22, 2015 6.554 6.586 6.544 6.581 218,509 +0.03(+0.41%)
Dec 21, 2015 6.618 6.618 6.538 6.554 312,554 -0.03(-0.41%)
Dec 18, 2015 6.513 6.608 6.513 6.581 396,896 +0.06(+0.89%)
Dec 17, 2015 6.518 6.544 6.470 6.523 331,853 +0.01(+0.08%)
Dec 16, 2015 6.391 6.539 6.359 6.518 518,765 +0.15(+2.41%)
Dec 15, 2015 6.344 6.408 6.274 6.365 496,019 +0.04(+0.67%)
Dec 14, 2015 6.412 6.412 6.280 6.322 636,566 -0.10(-1.48%)
Dec 11, 2015 6.412 6.460 6.396 6.418 391,233 -0.06(-0.90%)
Dec 10, 2015 6.486 6.518 6.470 6.476 180,926 -0.02(-0.33%)
Dec 09, 2015 6.597 6.618 6.492 6.497 404,995 -0.09(-1.36%)
Dec 08, 2015 6.587 6.587 6.560 6.587 192,855 +0.01(+0.08%)
Dec 07, 2015 6.634 6.634 6.539 6.581 278,246 -0.06(-0.95%)
Dec 04, 2015 6.613 6.650 6.597 6.645 167,991 +0.04(+0.56%)
Dec 03, 2015 6.624 6.640 6.592 6.608 210,667 -0.01(-0.16%)
Dec 02, 2015 6.640 6.650 6.613 6.618 211,426 -0.03(-0.48%)
Dec 01, 2015 6.671 6.671 6.645 6.650 197,505 +0.00(+0.00%)
Nov 30, 2015 6.655 6.677 6.640 6.650 218,913 +0.01(+0.08%)
Nov 27, 2015 6.629 6.645 6.623 6.645 57,407 +0.03(+0.40%)
Nov 25, 2015 6.608 6.618 6.618 6.618 169,495 +0.00(+0.00%)
Nov 24, 2015 6.624 6.645 6.611 6.618 256,450 -0.02(-0.32%)
Nov 23, 2015 6.629 6.650 6.618 6.640 423,153 +0.01(+0.16%)
Nov 20, 2015 6.629 6.634 6.603 6.629 351,551 +0.01(+0.16%)
Nov 19, 2015 6.608 6.650 6.597 6.618 325,926 +0.02(+0.24%)
Nov 18, 2015 6.645 6.650 6.600 6.603 275,925 -0.05(-0.71%)
Nov 17, 2015 6.645 6.650 6.624 6.650 236,909 +0.02(+0.24%)
Nov 16, 2015 6.634 6.650 6.624 6.634 208,243 +0.02(+0.24%)
Nov 13, 2015 6.639 6.666 6.618 6.618 267,492 -0.03(-0.40%)
Nov 12, 2015 6.660 6.708 6.639 6.645 219,382 -0.03(-0.39%)
Nov 11, 2015 6.676 6.687 6.650 6.671 231,135 -0.01(-0.08%)
Nov 10, 2015 6.697 6.718 6.660 6.676 289,134 -0.05(-0.70%)
Nov 09, 2015 6.776 6.776 6.702 6.723 255,534 -0.05(-0.78%)
Nov 06, 2015 6.765 6.792 6.729 6.776 226,857 -0.00(-0.07%)
Nov 05, 2015 6.750 6.786 6.750 6.781 160,239 +0.03(+0.46%)
Nov 04, 2015 6.755 6.813 6.744 6.750 429,835 -0.02(-0.23%)
Nov 03, 2015 6.765 6.792 6.744 6.765 243,073 -0.01(-0.16%)
Nov 02, 2015 6.802 6.802 6.744 6.776 352,146 -0.04(-0.54%)
Oct 30, 2015 6.870 6.876 6.786 6.813 200,331 -0.05(-0.77%)
Oct 29, 2015 6.834 6.876 6.828 6.865 116,906 +0.02(+0.23%)
Oct 28, 2015 6.792 6.865 6.792 6.849 169,137 +0.06(+0.93%)
Oct 27, 2015 6.844 6.860 6.786 6.786 148,235 -0.06(-0.92%)
Oct 26, 2015 6.865 6.865 6.828 6.849 75,588 -0.01(-0.15%)
Oct 23, 2015 6.860 6.881 6.849 6.860 74,410 +0.01(+0.15%)
Oct 22, 2015 6.823 6.876 6.823 6.849 217,458 +0.05(+0.69%)
Oct 21, 2015 6.792 6.828 6.786 6.802 191,954 +0.03(+0.38%)
Oct 20, 2015 6.803 6.813 6.766 6.776 224,446 -0.02(-0.31%)
Oct 19, 2015 6.792 6.834 6.782 6.797 160,780 +0.00(+0.02%)
Oct 16, 2015 6.792 6.818 6.782 6.796 197,216 -0.01(-0.17%)
Oct 15, 2015 6.844 6.850 6.787 6.808 310,090 -0.04(-0.61%)
Oct 14, 2015 6.839 6.862 6.834 6.850 128,985 -0.00(-0.02%)
Oct 13, 2015 6.876 6.881 6.850 6.851 85,264 -0.02(-0.28%)
Oct 12, 2015 6.897 6.902 6.855 6.870 99,220 -0.03(-0.38%)
Oct 09, 2015 6.907 6.964 6.881 6.897 168,872 +0.01(+0.15%)
Oct 08, 2015 6.813 6.923 6.813 6.886 109,987 +0.06(+0.92%)
Oct 07, 2015 6.808 6.831 6.798 6.823 91,417 +0.04(+0.62%)
Oct 06, 2015 6.803 6.818 6.771 6.782 125,345 -0.03(-0.46%)
Oct 05, 2015 6.823 6.834 6.813 6.813 142,209 -0.01(-0.15%)
Oct 02, 2015 6.829 6.849 6.787 6.823 108,997 -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.