Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.19 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2005 6.135 6.149 6.096 6.106 346,939 -0.04(-0.64%)
Oct 28, 2005 6.149 6.163 6.128 6.145 319,320 -0.01(-0.17%)
Oct 27, 2005 6.149 6.199 6.149 6.156 251,115 -0.03(-0.52%)
Oct 26, 2005 6.174 6.202 6.155 6.188 277,326 +0.00(+0.06%)
Oct 25, 2005 6.124 6.206 6.121 6.184 387,806 +0.05(+0.75%)
Oct 24, 2005 6.110 6.160 6.110 6.138 306,355 +0.01(+0.12%)
Oct 21, 2005 6.121 6.156 6.099 6.131 252,524 +0.01(+0.23%)
Oct 20, 2005 6.085 6.117 6.032 6.117 388,087 +0.05(+0.82%)
Oct 19, 2005 6.103 6.124 6.050 6.067 366,104 -0.03(-0.47%)
Oct 18, 2005 6.078 6.106 6.035 6.096 378,505 +0.04(+0.70%)
Oct 17, 2005 6.082 6.121 6.025 6.053 267,462 -0.05(-0.81%)
Oct 14, 2005 6.060 6.121 6.028 6.103 446,146 +0.06(+1.06%)
Oct 13, 2005 6.149 6.167 6.035 6.039 530,696 -0.14(-2.24%)
Oct 12, 2005 6.234 6.269 6.128 6.177 358,495 -0.09(-1.47%)
Oct 11, 2005 6.238 6.277 6.234 6.270 215,322 -0.01(-0.23%)
Oct 10, 2005 6.248 6.291 6.227 6.284 234,205 +0.02(+0.28%)
Oct 07, 2005 6.255 6.278 6.209 6.266 338,203 -0.02(-0.34%)
Oct 06, 2005 6.270 6.298 6.263 6.287 313,683 +0.00(+0.06%)
Oct 05, 2005 6.284 6.305 6.259 6.284 281,272 -0.03(-0.45%)
Oct 04, 2005 6.316 6.337 6.287 6.312 271,971 -0.00(-0.06%)
Oct 03, 2005 6.220 6.326 6.220 6.316 338,203 +0.07(+1.19%)
Sep 30, 2005 6.195 6.245 6.171 6.241 353,704 +0.08(+1.32%)
Sep 29, 2005 6.145 6.167 6.121 6.160 350,885 +0.01(+0.23%)
Sep 28, 2005 6.128 6.184 6.117 6.145 374,278 +0.02(+0.29%)
Sep 27, 2005 6.192 6.192 6.124 6.128 458,265 -0.03(-0.52%)
Sep 26, 2005 6.195 6.199 6.142 6.160 320,729 -0.04(-0.57%)
Sep 23, 2005 6.195 6.209 6.153 6.195 358,777 +0.01(+0.11%)
Sep 22, 2005 6.266 6.280 6.177 6.188 399,361 -0.09(-1.47%)
Sep 21, 2005 6.294 6.323 6.248 6.280 356,240 -0.06(-0.90%)
Sep 20, 2005 6.348 6.365 6.333 6.337 320,729 -0.02(-0.28%)
Sep 19, 2005 6.330 6.365 6.330 6.355 311,710 +0.01(+0.11%)
Sep 16, 2005 6.376 6.376 6.341 6.348 184,884 -0.02(-0.33%)
Sep 15, 2005 6.383 6.383 6.355 6.369 200,948 -0.01(-0.22%)
Sep 14, 2005 6.397 6.413 6.358 6.383 269,998 -0.01(-0.22%)
Sep 13, 2005 6.404 6.422 6.394 6.397 180,093 -0.01(-0.17%)
Sep 12, 2005 6.422 6.429 6.404 6.408 205,740 -0.02(-0.33%)
Sep 09, 2005 6.429 6.436 6.419 6.429 192,493 +0.00(+0.00%)
Sep 08, 2005 6.426 6.440 6.419 6.429 289,163 -0.01(-0.17%)
Sep 07, 2005 6.422 6.440 6.415 6.440 284,372 +0.01(+0.21%)
Sep 06, 2005 6.397 6.433 6.387 6.426 242,660 +0.02(+0.34%)
Sep 02, 2005 6.412 6.433 6.404 6.404 134,435 -0.01(-0.22%)
Sep 01, 2005 6.387 6.440 6.383 6.419 256,188 +0.04(+0.56%)
Aug 31, 2005 6.412 6.415 6.383 6.383 297,900 -0.03(-0.44%)
Aug 30, 2005 6.426 6.433 6.404 6.412 295,645 -0.02(-0.28%)
Aug 29, 2005 6.429 6.440 6.426 6.429 177,838 +0.00(+0.00%)
Aug 26, 2005 6.436 6.436 6.415 6.429 298,182 +0.00(+0.06%)
Aug 25, 2005 6.401 6.440 6.394 6.426 343,276 +0.00(+0.06%)
Aug 24, 2005 6.422 6.429 6.404 6.422 244,633 +0.01(+0.17%)
Aug 23, 2005 6.383 6.426 6.383 6.412 332,002 +0.03(+0.50%)
Aug 22, 2005 6.440 6.443 6.380 6.380 324,393 -0.08(-1.21%)
Aug 19, 2005 6.468 6.482 6.443 6.458 204,330 -0.01(-0.22%)
Aug 18, 2005 6.500 6.504 6.461 6.472 278,171 -0.03(-0.44%)
Aug 17, 2005 6.553 6.553 6.497 6.500 219,831 -0.04(-0.65%)
Aug 16, 2005 6.504 6.550 6.504 6.543 193,621 +0.02(+0.27%)
Aug 15, 2005 6.546 6.568 6.500 6.525 317,910 -0.03(-0.49%)
Aug 12, 2005 6.543 6.571 6.518 6.557 176,147 +0.01(+0.22%)
Aug 11, 2005 6.514 6.546 6.500 6.543 190,802 +0.03(+0.44%)
Aug 10, 2005 6.536 6.561 6.514 6.514 250,833 -0.04(-0.65%)
Aug 09, 2005 6.511 6.557 6.507 6.557 227,441 +0.03(+0.43%)
Aug 08, 2005 6.536 6.568 6.511 6.529 228,005 -0.01(-0.22%)
Aug 05, 2005 6.546 6.567 6.529 6.543 273,944 -0.02(-0.32%)
Aug 04, 2005 6.557 6.564 6.536 6.564 292,263 +0.00(+0.00%)
Aug 03, 2005 6.564 6.578 6.543 6.564 251,397 +0.00(+0.00%)
Aug 02, 2005 6.578 6.578 6.550 6.564 281,554 +0.00(+0.00%)
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.