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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 +0.08 (+0.61%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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 8.499 8.535 8.493 8.535 245,696 +0.04(+0.43%)
Nov 29, 2017 8.481 8.505 8.451 8.499 191,453 +0.01(+0.14%)
Nov 28, 2017 8.463 8.493 8.451 8.487 146,169 +0.04(+0.43%)
Nov 27, 2017 8.517 8.517 8.439 8.451 253,892 -0.05(-0.57%)
Nov 24, 2017 8.469 8.523 8.469 8.499 92,364 +0.03(+0.36%)
Nov 22, 2017 8.451 8.517 8.439 8.469 197,172 +0.00(+0.00%)
Nov 21, 2017 8.493 8.511 8.457 8.469 210,904 -0.01(-0.13%)
Nov 20, 2017 8.516 8.528 8.471 8.480 160,403 -0.04(-0.49%)
Nov 17, 2017 8.540 8.540 8.504 8.522 233,506 -0.01(-0.06%)
Nov 16, 2017 8.480 8.540 8.480 8.527 196,893 +0.06(+0.70%)
Nov 15, 2017 8.420 8.468 8.402 8.468 236,363 +0.04(+0.50%)
Nov 14, 2017 8.462 8.486 8.396 8.426 250,407 -0.04(-0.42%)
Nov 13, 2017 8.510 8.522 8.438 8.462 293,655 -0.05(-0.56%)
Nov 10, 2017 8.534 8.535 8.486 8.510 234,327 -0.03(-0.35%)
Nov 09, 2017 8.599 8.605 8.540 8.540 223,961 -0.05(-0.56%)
Nov 08, 2017 8.677 8.677 8.569 8.587 194,775 -0.07(-0.83%)
Nov 07, 2017 8.611 8.671 8.605 8.659 180,980 +0.04(+0.42%)
Nov 06, 2017 8.617 8.635 8.587 8.623 189,559 -0.01(-0.14%)
Nov 03, 2017 8.689 8.689 8.617 8.635 207,978 -0.02(-0.28%)
Nov 02, 2017 8.719 8.731 8.623 8.659 315,006 -0.05(-0.62%)
Nov 01, 2017 8.725 8.743 8.695 8.713 149,658 -0.01(-0.07%)
Oct 31, 2017 8.779 8.791 8.719 8.719 210,187 -0.07(-0.82%)
Oct 30, 2017 8.737 8.791 8.725 8.791 166,550 +0.01(+0.14%)
Oct 27, 2017 8.749 8.803 8.737 8.779 116,958 +0.06(+0.69%)
Oct 26, 2017 8.797 8.797 8.719 8.719 134,665 -0.07(-0.82%)
Oct 25, 2017 8.863 8.863 8.785 8.791 105,828 -0.07(-0.76%)
Oct 24, 2017 8.851 8.869 8.833 8.858 95,767 +0.02(+0.22%)
Oct 23, 2017 8.797 8.863 8.797 8.839 91,537 +0.05(+0.54%)
Oct 20, 2017 8.810 8.822 8.768 8.792 83,579 -0.02(-0.27%)
Oct 19, 2017 8.786 8.816 8.767 8.816 57,261 +0.01(+0.14%)
Oct 18, 2017 8.804 8.816 8.786 8.804 97,507 +0.00(+0.00%)
Oct 17, 2017 8.828 8.843 8.804 8.804 95,879 -0.04(-0.47%)
Oct 16, 2017 8.822 8.857 8.816 8.845 79,569 +0.03(+0.34%)
Oct 13, 2017 8.851 8.851 8.806 8.816 78,716 -0.01(-0.14%)
Oct 12, 2017 8.869 8.869 8.828 8.828 95,491 -0.02(-0.27%)
Oct 11, 2017 8.875 8.887 8.845 8.851 107,145 -0.04(-0.40%)
Oct 10, 2017 8.881 8.899 8.863 8.887 61,714 +0.02(+0.20%)
Oct 09, 2017 8.845 8.875 8.828 8.869 89,800 +0.04(+0.41%)
Oct 06, 2017 8.822 8.843 8.804 8.834 85,254 +0.03(+0.34%)
Oct 05, 2017 8.857 8.857 8.798 8.804 150,533 -0.04(-0.47%)
Oct 04, 2017 8.887 8.887 8.816 8.845 116,685 -0.02(-0.20%)
Oct 03, 2017 8.881 8.881 8.834 8.863 126,278 +0.00(+0.00%)
Oct 02, 2017 8.929 8.929 8.857 8.863 93,344 -0.05(-0.54%)
Sep 29, 2017 8.905 8.917 8.834 8.911 170,051 +0.01(+0.13%)
Sep 28, 2017 8.780 8.917 8.762 8.899 247,083 +0.12(+1.36%)
Sep 27, 2017 8.774 8.816 8.774 8.780 97,041 +0.00(+0.00%)
Sep 26, 2017 8.834 8.834 8.762 8.779 137,981 -0.04(-0.48%)
Sep 25, 2017 8.810 8.845 8.810 8.822 134,964 +0.00(+0.00%)
Sep 22, 2017 8.732 8.869 8.732 8.822 117,079 +0.13(+1.44%)
Sep 21, 2017 8.744 8.753 8.696 8.696 72,958 -0.04(-0.41%)
Sep 20, 2017 8.744 8.750 8.702 8.732 128,695 +0.01(+0.07%)
Sep 19, 2017 8.738 8.756 8.726 8.726 101,541 -0.02(-0.20%)
Sep 18, 2017 8.774 8.803 8.726 8.744 117,971 -0.03(-0.34%)
Sep 15, 2017 8.780 8.796 8.756 8.774 78,797 +0.01(+0.07%)
Sep 14, 2017 8.780 8.803 8.756 8.768 76,697 -0.02(-0.27%)
Sep 13, 2017 8.792 8.809 8.762 8.792 92,643 -0.01(-0.13%)
Sep 12, 2017 8.809 8.833 8.762 8.803 90,500 +0.02(+0.20%)
Sep 11, 2017 8.797 8.833 8.780 8.786 87,178 -0.01(-0.14%)
Sep 08, 2017 8.780 8.809 8.774 8.797 77,295 +0.01(+0.14%)
Sep 07, 2017 8.732 8.786 8.732 8.786 84,129 +0.04(+0.48%)
Sep 06, 2017 8.768 8.768 8.726 8.744 98,586 -0.03(-0.34%)
Sep 05, 2017 8.797 8.797 8.702 8.774 171,741 -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.