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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 6.500 6.550 6.486 6.514 381,042 +0.02(+0.27%)
Nov 29, 2006 6.493 6.511 6.472 6.497 349,758 +0.01(+0.22%)
Nov 28, 2006 6.479 6.482 6.451 6.482 277,608 +0.01(+0.22%)
Nov 27, 2006 6.475 6.493 6.468 6.468 384,987 -0.01(-0.11%)
Nov 24, 2006 6.461 6.490 6.458 6.475 194,184 +0.02(+0.27%)
Nov 22, 2006 6.454 6.468 6.440 6.458 329,747 +0.00(+0.00%)
Nov 21, 2006 6.465 6.475 6.447 6.458 372,305 -0.02(-0.33%)
Nov 20, 2006 6.468 6.482 6.461 6.479 325,238 -0.04(-0.65%)
Nov 17, 2006 6.493 6.522 6.490 6.522 289,727 +0.02(+0.33%)
Nov 16, 2006 6.479 6.514 6.479 6.500 370,895 -0.00(-0.05%)
Nov 15, 2006 6.500 6.511 6.493 6.504 243,506 +0.00(+0.05%)
Nov 14, 2006 6.507 6.511 6.493 6.500 285,217 -0.01(-0.11%)
Nov 13, 2006 6.493 6.511 6.475 6.507 469,256 +0.01(+0.16%)
Nov 10, 2006 6.507 6.507 6.486 6.497 183,756 -0.00(-0.05%)
Nov 09, 2006 6.486 6.500 6.482 6.500 223,214 +0.00(+0.05%)
Nov 08, 2006 6.500 6.511 6.482 6.497 248,015 -0.00(-0.05%)
Nov 07, 2006 6.482 6.500 6.472 6.500 277,044 +0.02(+0.33%)
Nov 06, 2006 6.486 6.500 6.461 6.479 223,777 +0.00(+0.00%)
Nov 03, 2006 6.454 6.479 6.447 6.479 243,224 +0.01(+0.11%)
Nov 02, 2006 6.490 6.497 6.465 6.472 368,923 -0.01(-0.22%)
Nov 01, 2006 6.475 6.493 6.475 6.486 244,633 +0.01(+0.22%)
Oct 31, 2006 6.468 6.490 6.465 6.472 275,635 +0.00(+0.00%)
Oct 30, 2006 6.465 6.479 6.447 6.472 386,960 +0.01(+0.16%)
Oct 27, 2006 6.465 6.468 6.443 6.461 167,692 -0.00(-0.05%)
Oct 26, 2006 6.447 6.465 6.429 6.465 411,198 +0.02(+0.28%)
Oct 25, 2006 6.465 6.465 6.394 6.447 771,948 -0.02(-0.27%)
Oct 24, 2006 6.436 6.465 6.426 6.465 421,062 +0.03(+0.50%)
Oct 23, 2006 6.433 6.440 6.422 6.433 273,380 -0.01(-0.11%)
Oct 20, 2006 6.436 6.451 6.426 6.440 296,773 +0.00(+0.06%)
Oct 19, 2006 6.436 6.458 6.426 6.436 295,082 -0.05(-0.82%)
Oct 18, 2006 6.479 6.504 6.472 6.490 377,378 +0.02(+0.33%)
Oct 17, 2006 6.433 6.490 6.433 6.468 417,398 +0.02(+0.28%)
Oct 16, 2006 6.472 6.497 6.443 6.451 433,463 -0.01(-0.22%)
Oct 13, 2006 6.429 6.465 6.415 6.465 379,351 +0.04(+0.66%)
Oct 12, 2006 6.412 6.451 6.412 6.422 294,518 +0.00(+0.00%)
Oct 11, 2006 6.436 6.454 6.412 6.422 623,420 -0.02(-0.39%)
Oct 10, 2006 6.415 6.479 6.415 6.447 750,247 -0.01(-0.11%)
Oct 09, 2006 6.564 6.564 6.443 6.454 583,682 -0.11(-1.68%)
Oct 06, 2006 6.511 6.564 6.511 6.564 283,245 +0.03(+0.49%)
Oct 05, 2006 6.514 6.539 6.511 6.532 248,015 +0.01(+0.16%)
Oct 04, 2006 6.546 6.550 6.451 6.522 563,108 -0.01(-0.22%)
Oct 03, 2006 6.529 6.546 6.518 6.536 236,178 +0.01(+0.16%)
Oct 02, 2006 6.514 6.553 6.504 6.525 282,117 +0.03(+0.44%)
Sep 29, 2006 6.493 6.532 6.493 6.497 246,606 +0.01(+0.22%)
Sep 28, 2006 6.482 6.514 6.482 6.482 235,614 -0.01(-0.22%)
Sep 27, 2006 6.461 6.514 6.461 6.497 295,363 +0.02(+0.33%)
Sep 26, 2006 6.546 6.546 6.415 6.475 666,541 -0.06(-0.92%)
Sep 25, 2006 6.543 6.557 6.522 6.536 199,257 -0.01(-0.16%)
Sep 22, 2006 6.522 6.561 6.509 6.546 152,755 +0.04(+0.54%)
Sep 21, 2006 6.511 6.536 6.507 6.511 255,906 +0.00(+0.00%)
Sep 20, 2006 6.511 6.532 6.497 6.511 248,579 -0.05(-0.81%)
Sep 19, 2006 6.582 6.603 6.539 6.564 291,136 -0.02(-0.38%)
Sep 18, 2006 6.568 6.589 6.564 6.589 214,758 +0.01(+0.22%)
Sep 15, 2006 6.553 6.575 6.536 6.575 188,830 +0.03(+0.43%)
Sep 14, 2006 6.564 6.568 6.539 6.546 189,675 -0.02(-0.27%)
Sep 13, 2006 6.585 6.600 6.550 6.564 213,349 -0.02(-0.32%)
Sep 12, 2006 6.568 6.592 6.540 6.585 346,658 +0.02(+0.32%)
Sep 11, 2006 6.575 6.578 6.546 6.564 271,126 +0.01(+0.16%)
Sep 08, 2006 6.546 6.564 6.532 6.553 284,090 +0.02(+0.33%)
Sep 07, 2006 6.550 6.553 6.522 6.532 317,629 -0.01(-0.22%)
Sep 06, 2006 6.511 6.546 6.507 6.546 270,280 +0.03(+0.49%)
Sep 05, 2006 6.525 6.543 6.511 6.514 218,422 -0.01(-0.11%)
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.