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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.155 7.165 7.109 7.137 298,596 -0.01(-0.20%)
Feb 27, 2014 7.165 7.183 7.113 7.151 285,073 -0.01(-0.13%)
Feb 26, 2014 7.193 7.200 7.160 7.160 153,172 -0.04(-0.58%)
Feb 25, 2014 7.207 7.211 7.193 7.202 375,126 -0.01(-0.13%)
Feb 24, 2014 7.174 7.211 7.141 7.211 534,023 +0.07(+0.98%)
Feb 21, 2014 7.141 7.155 7.137 7.141 126,351 +0.02(+0.26%)
Feb 20, 2014 7.123 7.146 7.118 7.123 145,108 +0.00(+0.07%)
Feb 19, 2014 7.141 7.141 7.109 7.118 239,997 -0.00(-0.02%)
Feb 18, 2014 7.124 7.138 7.092 7.119 263,275 +0.01(+0.20%)
Feb 14, 2014 7.045 7.105 7.105 7.105 126,614 +0.06(+0.79%)
Feb 13, 2014 7.077 7.077 7.036 7.050 263,738 -0.04(-0.52%)
Feb 12, 2014 7.138 7.142 7.082 7.087 220,280 -0.04(-0.52%)
Feb 11, 2014 7.166 7.166 7.112 7.124 251,568 -0.03(-0.45%)
Feb 10, 2014 7.143 7.170 7.115 7.156 210,879 -0.01(-0.19%)
Feb 07, 2014 7.147 7.170 7.119 7.170 292,588 +0.03(+0.46%)
Feb 06, 2014 7.119 7.138 7.082 7.138 211,499 +0.03(+0.46%)
Feb 05, 2014 7.003 7.110 6.989 7.105 362,368 +0.07(+0.92%)
Feb 04, 2014 6.989 7.040 6.971 7.040 287,257 +0.06(+0.80%)
Feb 03, 2014 7.012 7.012 6.971 6.985 322,278 -0.01(-0.20%)
Jan 31, 2014 6.966 7.012 6.966 6.999 197,244 +0.01(+0.13%)
Jan 30, 2014 7.017 7.026 6.989 6.989 212,787 -0.02(-0.27%)
Jan 29, 2014 7.036 7.036 6.985 7.008 267,646 -0.04(-0.59%)
Jan 28, 2014 7.045 7.068 7.017 7.050 266,729 +0.02(+0.33%)
Jan 27, 2014 7.059 7.064 7.012 7.026 236,396 -0.06(-0.79%)
Jan 24, 2014 7.115 7.119 7.045 7.082 302,659 -0.04(-0.52%)
Jan 23, 2014 7.073 7.124 7.073 7.119 211,796 +0.01(+0.20%)
Jan 22, 2014 7.073 7.105 7.050 7.105 135,694 +0.03(+0.46%)
Jan 21, 2014 7.073 7.078 7.045 7.073 166,060 +0.02(+0.33%)
Jan 17, 2014 7.077 7.050 7.050 7.050 278,206 -0.01(-0.13%)
Jan 16, 2014 7.036 7.087 7.036 7.059 244,737 +0.02(+0.26%)
Jan 15, 2014 7.050 7.064 7.036 7.040 240,119 -0.01(-0.13%)
Jan 14, 2014 7.087 7.087 7.045 7.050 243,372 -0.04(-0.59%)
Jan 13, 2014 7.133 7.133 7.082 7.091 217,632 -0.04(-0.52%)
Jan 10, 2014 7.096 7.133 7.068 7.129 217,302 +0.03(+0.39%)
Jan 09, 2014 7.105 7.110 7.068 7.101 187,739 -0.00(-0.07%)
Jan 08, 2014 7.050 7.105 7.022 7.105 302,756 +0.05(+0.66%)
Jan 07, 2014 6.994 7.059 6.980 7.059 315,471 +0.07(+1.00%)
Jan 06, 2014 6.961 6.989 6.952 6.989 203,241 +0.02(+0.33%)
Jan 03, 2014 6.966 6.966 6.943 6.966 170,858 +0.00(+0.00%)
Jan 02, 2014 6.957 6.980 6.934 6.966 311,113 -0.03(-0.40%)
Dec 31, 2013 6.999 6.994 6.994 6.994 407,189 -0.02(-0.33%)
Dec 30, 2013 6.966 7.022 6.938 7.017 314,664 +0.03(+0.40%)
Dec 27, 2013 7.003 7.017 6.980 6.989 227,093 +0.02(+0.29%)
Dec 26, 2013 6.960 7.006 6.951 6.969 384,379 +0.01(+0.20%)
Dec 24, 2013 6.946 6.965 6.932 6.955 228,627 -0.02(-0.26%)
Dec 23, 2013 6.974 7.001 6.951 6.974 514,493 +0.06(+0.80%)
Dec 20, 2013 6.900 6.951 6.891 6.919 563,091 +0.00(+0.07%)
Dec 19, 2013 6.873 6.923 6.845 6.914 423,540 +0.01(+0.13%)
Dec 18, 2013 6.887 6.923 6.868 6.905 452,638 +0.01(+0.20%)
Dec 17, 2013 6.873 6.896 6.850 6.891 306,003 +0.00(+0.07%)
Dec 16, 2013 6.891 6.900 6.868 6.887 280,899 +0.00(+0.00%)
Dec 13, 2013 6.887 6.887 6.855 6.887 240,080 -0.01(-0.13%)
Dec 12, 2013 6.887 6.942 6.887 6.896 238,955 -0.00(-0.07%)
Dec 11, 2013 6.887 6.937 6.882 6.900 228,410 +0.00(+0.07%)
Dec 10, 2013 6.887 6.919 6.882 6.896 375,780 +0.01(+0.13%)
Dec 09, 2013 6.928 6.937 6.887 6.887 393,326 -0.06(-0.86%)
Dec 06, 2013 6.992 6.992 6.932 6.946 336,257 -0.03(-0.46%)
Dec 05, 2013 6.996 7.006 6.960 6.978 229,114 -0.01(-0.13%)
Dec 04, 2013 6.978 7.010 6.960 6.987 319,864 +0.00(+0.00%)
Dec 03, 2013 7.033 7.033 6.978 6.987 236,605 -0.10(-1.42%)
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.