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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.33 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2017 8.803 8.803 8.774 8.797 116,390 +0.00(+0.00%)
Aug 31, 2017 8.774 8.797 8.744 8.797 252,752 +0.05(+0.54%)
Aug 30, 2017 8.762 8.768 8.744 8.750 97,291 -0.04(-0.41%)
Aug 29, 2017 8.792 8.821 8.768 8.786 104,341 -0.04(-0.40%)
Aug 28, 2017 8.732 8.821 8.702 8.821 231,462 +0.12(+1.36%)
Aug 25, 2017 8.750 8.756 8.702 8.702 85,667 -0.04(-0.48%)
Aug 24, 2017 8.768 8.768 8.740 8.744 78,294 -0.04(-0.41%)
Aug 23, 2017 8.732 8.780 8.714 8.780 150,360 +0.04(+0.41%)
Aug 22, 2017 8.750 8.768 8.726 8.744 88,827 +0.01(+0.07%)
Aug 21, 2017 8.743 8.743 8.696 8.738 62,425 -0.02(-0.27%)
Aug 18, 2017 8.696 8.761 8.696 8.761 104,949 +0.06(+0.68%)
Aug 17, 2017 8.738 8.755 8.696 8.702 110,403 -0.02(-0.27%)
Aug 16, 2017 8.743 8.773 8.708 8.726 98,148 -0.02(-0.27%)
Aug 15, 2017 8.767 8.770 8.678 8.749 183,988 +0.01(+0.14%)
Aug 14, 2017 8.767 8.791 8.726 8.738 97,616 -0.01(-0.14%)
Aug 11, 2017 8.596 8.749 8.596 8.749 271,414 +0.13(+1.51%)
Aug 10, 2017 8.690 8.690 8.602 8.619 167,457 -0.06(-0.75%)
Aug 09, 2017 8.714 8.755 8.661 8.684 121,351 -0.04(-0.41%)
Aug 08, 2017 8.767 8.767 8.720 8.720 138,887 -0.04(-0.41%)
Aug 07, 2017 8.779 8.787 8.743 8.756 82,228 -0.01(-0.06%)
Aug 04, 2017 8.808 8.814 8.755 8.761 147,879 -0.04(-0.40%)
Aug 03, 2017 8.791 8.808 8.773 8.797 137,190 +0.02(+0.20%)
Aug 02, 2017 8.820 8.829 8.749 8.779 82,928 -0.03(-0.34%)
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.