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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.24 +0.10 (+0.76%)
Official Closing Price Updated: 4:00 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 (%)
Dec 30, 2016 8.454 8.454 8.454 0 +0.05(+0.55%)
Dec 29, 2016 8.460 8.460 8.374 8.408 222,363 -0.02(-0.20%)
Dec 28, 2016 8.495 8.506 8.414 8.426 224,406 -0.02(-0.27%)
Dec 27, 2016 8.454 8.518 8.443 8.449 250,295 +0.04(+0.45%)
Dec 23, 2016 8.411 8.411 8.411 0 +0.01(+0.07%)
Dec 22, 2016 8.439 8.445 8.394 8.405 463,230 -0.03(-0.34%)
Dec 21, 2016 8.388 8.445 8.354 8.434 216,435 +0.07(+0.86%)
Dec 20, 2016 8.367 8.458 8.334 8.362 553,632 +0.03(+0.41%)
Dec 19, 2016 8.293 8.328 8.279 8.328 136,592 +0.03(+0.41%)
Dec 16, 2016 8.231 8.293 8.230 8.293 308,271 +0.07(+0.90%)
Dec 15, 2016 8.197 8.220 8.163 8.220 175,594 +0.03(+0.42%)
Dec 14, 2016 8.191 8.242 8.163 8.186 223,907 +0.03(+0.35%)
Dec 13, 2016 8.237 8.237 8.146 8.157 215,747 -0.04(-0.49%)
Dec 12, 2016 8.231 8.265 8.186 8.197 438,888 -0.02(-0.21%)
Dec 09, 2016 8.208 8.237 8.183 8.214 180,938 +0.04(+0.49%)
Dec 08, 2016 8.169 8.191 8.146 8.174 226,621 -0.01(-0.07%)
Dec 07, 2016 8.169 8.242 8.157 8.180 242,840 -0.02(-0.21%)
Dec 06, 2016 8.169 8.213 8.140 8.197 228,010 +0.06(+0.77%)
Dec 05, 2016 8.220 8.220 8.134 8.134 253,869 -0.03(-0.35%)
Dec 02, 2016 8.248 8.271 8.157 8.163 170,272 -0.06(-0.69%)
Dec 01, 2016 8.208 8.231 8.180 8.220 400,001 -0.04(-0.48%)
Nov 30, 2016 8.231 8.265 8.197 8.259 476,119 +0.05(+0.62%)
Nov 29, 2016 8.282 8.311 8.197 8.208 328,678 -0.07(-0.89%)
Nov 28, 2016 8.316 8.345 8.271 8.282 191,339 -0.02(-0.27%)
Nov 25, 2016 8.322 8.339 8.293 8.305 80,612 +0.02(+0.21%)
Nov 23, 2016 8.288 8.288 8.288 0 +0.02(+0.27%)
Nov 22, 2016 8.271 8.288 8.248 8.265 195,717 +0.05(+0.55%)
Nov 21, 2016 8.242 8.306 8.220 8.220 164,134 -0.02(-0.21%)
Nov 18, 2016 8.215 8.294 8.215 8.237 224,703 +0.02(+0.21%)
Nov 17, 2016 8.220 8.271 8.203 8.220 269,734 +0.01(+0.07%)
Nov 16, 2016 8.158 8.237 8.158 8.215 345,529 +0.06(+0.76%)
Nov 15, 2016 8.090 8.158 8.079 8.153 324,494 +0.15(+1.83%)
Nov 14, 2016 8.073 8.158 8.006 8.006 454,574 -0.07(-0.91%)
Nov 11, 2016 7.893 8.090 7.893 8.079 440,609 +0.18(+2.29%)
Nov 10, 2016 7.955 7.960 7.853 7.898 249,639 -0.03(-0.36%)
Nov 09, 2016 7.825 7.960 7.797 7.927 321,707 +0.03(+0.43%)
Nov 08, 2016 7.893 7.983 7.879 7.893 208,538 -0.04(-0.50%)
Nov 07, 2016 7.910 7.972 7.830 7.932 215,011 +0.11(+1.45%)
Nov 04, 2016 7.870 7.887 7.819 7.819 147,993 -0.07(-0.86%)
Nov 03, 2016 7.853 7.927 7.853 7.887 115,269 +0.00(+0.00%)
Nov 02, 2016 7.898 7.938 7.847 7.887 192,925 -0.08(-0.99%)
Nov 01, 2016 7.994 8.017 7.949 7.966 123,774 -0.03(-0.35%)
Oct 31, 2016 8.028 8.040 7.989 7.994 186,046 -0.02(-0.21%)
Oct 28, 2016 8.056 8.056 7.955 8.011 248,855 -0.05(-0.56%)
Oct 27, 2016 8.006 8.079 7.994 8.056 350,175 +0.06(+0.78%)
Oct 26, 2016 7.977 8.028 7.977 7.994 207,979 +0.02(+0.21%)
Oct 25, 2016 7.955 7.983 7.914 7.977 201,130 +0.05(+0.64%)
Oct 24, 2016 7.921 7.960 7.910 7.927 269,844 +0.02(+0.21%)
Oct 21, 2016 7.808 7.910 7.808 7.910 191,441 +0.10(+1.30%)
Oct 20, 2016 7.876 7.881 7.802 7.808 189,700 -0.05(-0.65%)
Oct 19, 2016 7.871 7.887 7.848 7.859 215,853 +0.01(+0.14%)
Oct 18, 2016 7.899 7.899 7.848 7.848 221,937 -0.01(-0.07%)
Oct 17, 2016 7.893 7.899 7.848 7.854 122,638 -0.05(-0.64%)
Oct 14, 2016 7.899 7.955 7.882 7.904 107,300 +0.01(+0.07%)
Oct 13, 2016 7.904 7.927 7.887 7.899 224,826 -0.02(-0.21%)
Oct 12, 2016 7.938 7.944 7.904 7.915 131,434 -0.02(-0.21%)
Oct 11, 2016 7.972 7.977 7.915 7.932 223,511 -0.02(-0.21%)
Oct 10, 2016 7.921 7.955 7.917 7.949 95,982 +0.06(+0.71%)
Oct 07, 2016 7.915 7.915 7.887 7.893 117,821 -0.01(-0.07%)
Oct 06, 2016 7.949 7.949 7.887 7.899 242,258 -0.09(-1.13%)
Oct 05, 2016 7.989 8.005 7.972 7.989 169,431 +0.02(+0.28%)
Oct 04, 2016 8.000 8.000 7.938 7.966 172,361 -0.02(-0.28%)
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.