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 (%)
Aug 31, 2007 5.794 5.872 5.794 5.830 326,929 +0.05(+0.80%)
Aug 30, 2007 5.826 5.904 5.784 5.784 392,033 -0.10(-1.69%)
Aug 29, 2007 5.883 5.950 5.854 5.883 235,614 -0.00(-0.06%)
Aug 28, 2007 5.968 5.968 5.876 5.886 216,731 -0.07(-1.25%)
Aug 27, 2007 5.961 5.996 5.954 5.961 194,184 -0.02(-0.41%)
Aug 24, 2007 5.972 6.050 5.957 5.986 215,322 -0.01(-0.19%)
Aug 23, 2007 6.057 6.074 5.908 5.997 434,027 +0.01(+0.19%)
Aug 22, 2007 5.936 5.996 5.904 5.986 367,513 +0.00(+0.00%)
Aug 21, 2007 5.908 5.986 5.897 5.986 394,570 +0.04(+0.72%)
Aug 20, 2007 5.851 5.961 5.847 5.943 372,023 +0.10(+1.64%)
Aug 17, 2007 5.688 5.854 5.633 5.847 678,942 +0.28(+5.10%)
Aug 16, 2007 5.361 5.581 5.063 5.564 1,464,419 +0.02(+0.40%)
Aug 15, 2007 5.659 5.677 5.500 5.542 1,255,860 -0.26(-4.48%)
Aug 14, 2007 5.996 5.996 5.787 5.801 518,859 -0.18(-2.97%)
Aug 13, 2007 6.014 6.085 5.950 5.979 262,107 -0.02(-0.35%)
Aug 10, 2007 5.925 6.018 5.925 6.000 287,754 -0.04(-0.70%)
Aug 09, 2007 6.103 6.174 5.993 6.043 401,616 -0.16(-2.63%)
Aug 08, 2007 5.979 6.227 5.972 6.206 304,664 +0.23(+3.80%)
Aug 07, 2007 5.858 6.032 5.858 5.979 495,467 +0.02(+0.42%)
Aug 06, 2007 6.032 6.043 5.908 5.954 505,331 -0.13(-2.16%)
Aug 03, 2007 6.121 6.160 6.085 6.085 320,729 -0.07(-1.21%)
Aug 02, 2007 6.043 6.174 6.043 6.160 237,023 +0.05(+0.75%)
Aug 01, 2007 6.103 6.153 6.035 6.113 441,354 -0.06(-1.03%)
Jul 31, 2007 6.096 6.223 6.094 6.177 492,930 +0.08(+1.28%)
Jul 30, 2007 6.046 6.135 5.964 6.099 582,554 +0.02(+0.41%)
Jul 27, 2007 6.046 6.117 5.960 6.074 558,880 -0.00(-0.06%)
Jul 26, 2007 5.929 6.078 5.830 6.078 885,246 -0.01(-0.17%)
Jul 25, 2007 6.223 6.224 6.003 6.089 1,009,254 -0.14(-2.22%)
Jul 24, 2007 6.270 6.294 6.213 6.227 428,108 -0.07(-1.07%)
Jul 23, 2007 6.270 6.305 6.270 6.294 272,535 +0.01(+0.23%)
Jul 20, 2007 6.287 6.323 6.241 6.280 622,857 -0.08(-1.23%)
Jul 19, 2007 6.302 6.380 6.287 6.358 643,994 +0.01(+0.22%)
Jul 18, 2007 6.465 6.490 6.259 6.344 1,183,428 -0.16(-2.46%)
Jul 17, 2007 6.539 6.564 6.454 6.504 709,944 -0.05(-0.76%)
Jul 16, 2007 6.536 6.585 6.529 6.553 213,067 +0.00(+0.01%)
Jul 13, 2007 6.592 6.614 6.539 6.553 276,199 -0.05(-0.82%)
Jul 12, 2007 6.635 6.667 6.589 6.607 281,272 -0.03(-0.48%)
Jul 11, 2007 6.660 6.710 6.635 6.639 304,946 -0.05(-0.69%)
Jul 10, 2007 6.834 6.859 6.671 6.685 471,793 -0.13(-1.98%)
Jul 09, 2007 6.812 6.834 6.809 6.820 149,936 +0.01(+0.10%)
Jul 06, 2007 6.816 6.834 6.812 6.812 120,062 -0.01(-0.21%)
Jul 05, 2007 6.805 6.841 6.798 6.827 170,228 +0.02(+0.26%)
Jul 03, 2007 6.752 6.809 6.752 6.809 120,062 +0.06(+0.84%)
Jul 02, 2007 6.692 6.752 6.692 6.752 198,412 +0.05(+0.79%)
Jun 29, 2007 6.674 6.717 6.663 6.699 268,307 +0.04(+0.64%)
Jun 28, 2007 6.610 6.674 6.603 6.656 373,714 +0.05(+0.75%)
Jun 27, 2007 6.702 6.646 6.536 6.607 582,554 -0.10(-1.43%)
Jun 26, 2007 6.954 6.954 6.624 6.702 498,567 -0.25(-3.57%)
Jun 25, 2007 6.976 6.976 6.926 6.951 226,877 -0.02(-0.36%)
Jun 22, 2007 6.965 7.001 6.915 6.976 275,917 +0.03(+0.41%)
Jun 21, 2007 6.944 6.972 6.908 6.947 148,245 -0.01(-0.20%)
Jun 20, 2007 6.940 6.990 6.937 6.962 200,385 -0.02(-0.30%)
Jun 19, 2007 6.933 6.997 6.933 6.983 210,249 +0.04(+0.56%)
Jun 18, 2007 6.926 6.962 6.923 6.944 245,479 -0.01(-0.10%)
Jun 15, 2007 6.898 6.954 6.898 6.951 288,599 +0.01(+0.20%)
Jun 14, 2007 6.930 6.976 6.930 6.937 238,151 +0.01(+0.15%)
Jun 13, 2007 6.901 6.937 6.891 6.926 204,049 +0.05(+0.77%)
Jun 12, 2007 6.866 6.901 6.859 6.873 340,457 +0.03(+0.47%)
Jun 11, 2007 6.791 6.841 6.777 6.841 200,667 +0.05(+0.73%)
Jun 08, 2007 6.738 6.830 6.731 6.791 195,875 +0.00(+0.05%)
Jun 07, 2007 6.873 6.883 6.788 6.788 262,671 -0.08(-1.14%)
Jun 06, 2007 6.883 6.887 6.866 6.866 230,823 -0.01(-0.21%)
Jun 05, 2007 6.887 6.894 6.866 6.880 295,082 -0.00(-0.05%)
Jun 04, 2007 6.883 6.905 6.883 6.883 129,644 -0.02(-0.26%)
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.