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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 30, 2007 6.745 6.749 6.728 6.735 226,304 +0.01(+0.11%)
Mar 29, 2007 6.742 6.749 6.717 6.728 263,223 +0.01(+0.16%)
Mar 28, 2007 6.735 6.749 6.699 6.717 307,752 -0.00(-0.05%)
Mar 27, 2007 6.813 6.813 6.681 6.721 371,444 -0.05(-0.68%)
Mar 26, 2007 6.678 6.799 6.674 6.767 373,980 +0.06(+0.95%)
Mar 23, 2007 6.674 6.703 6.667 6.703 314,797 +0.01(+0.16%)
Mar 22, 2007 6.639 6.696 6.632 6.692 333,680 +0.05(+0.69%)
Mar 21, 2007 6.724 6.728 6.635 6.646 347,489 -0.09(-1.37%)
Mar 20, 2007 6.781 6.781 6.724 6.738 246,596 +0.04(+0.58%)
Mar 19, 2007 6.671 6.710 6.671 6.699 178,394 +0.03(+0.43%)
Mar 16, 2007 6.664 6.731 6.664 6.671 367,498 +0.01(+0.16%)
Mar 15, 2007 6.674 6.678 6.642 6.660 304,088 +0.01(+0.11%)
Mar 14, 2007 6.689 6.689 6.618 6.653 332,270 -0.04(-0.53%)
Mar 13, 2007 6.745 6.760 6.689 6.689 315,361 -0.06(-0.84%)
Mar 12, 2007 6.735 6.752 6.717 6.745 202,631 +0.01(+0.21%)
Mar 09, 2007 6.745 6.752 6.713 6.731 198,122 -0.01(-0.21%)
Mar 08, 2007 6.653 6.756 6.653 6.745 300,424 +0.08(+1.22%)
Mar 07, 2007 6.639 6.710 6.628 6.664 370,880 +0.02(+0.37%)
Mar 06, 2007 6.628 6.685 6.628 6.639 337,907 +0.02(+0.27%)
Mar 05, 2007 6.685 6.699 6.611 6.621 351,998 -0.05(-0.80%)
Mar 02, 2007 6.774 6.774 6.674 6.674 308,034 -0.08(-1.16%)
Mar 01, 2007 6.841 6.841 6.671 6.752 591,549 -0.07(-0.99%)
Feb 28, 2007 6.760 6.823 6.760 6.820 284,360 +0.07(+1.10%)
Feb 27, 2007 6.866 6.884 6.742 6.745 500,520 -0.12(-1.76%)
Feb 26, 2007 6.873 6.880 6.859 6.866 202,631 +0.01(+0.10%)
Feb 23, 2007 6.838 6.859 6.813 6.859 299,297 +0.04(+0.52%)
Feb 22, 2007 6.799 6.838 6.799 6.823 355,380 +0.00(+0.00%)
Feb 21, 2007 6.830 6.848 6.809 6.823 275,060 +0.00(+0.05%)
Feb 20, 2007 6.830 6.852 6.809 6.820 225,741 -0.02(-0.26%)
Feb 16, 2007 6.870 6.884 6.827 6.838 376,517 -0.09(-1.33%)
Feb 15, 2007 6.862 6.937 6.859 6.930 454,300 +0.08(+1.14%)
Feb 14, 2007 6.901 6.919 6.852 6.852 504,465 -0.06(-0.87%)
Feb 13, 2007 6.873 7.097 6.830 6.912 1,848,173 +0.04(+0.57%)
Feb 12, 2007 6.845 6.873 6.838 6.873 236,027 +0.02(+0.31%)
Feb 09, 2007 6.788 6.852 6.788 6.852 435,982 +0.07(+0.99%)
Feb 08, 2007 6.784 6.799 6.774 6.784 248,569 -0.01(-0.16%)
Feb 07, 2007 6.795 6.806 6.788 6.795 242,368 +0.00(+0.05%)
Feb 06, 2007 6.788 6.799 6.774 6.791 259,842 +0.00(+0.05%)
Feb 05, 2007 6.777 6.795 6.777 6.788 316,488 -0.01(-0.21%)
Feb 02, 2007 6.848 6.848 6.767 6.802 333,116 +0.01(+0.21%)
Feb 01, 2007 6.760 6.788 6.735 6.788 444,437 +0.05(+0.68%)
Jan 31, 2007 6.745 6.745 6.713 6.742 334,525 +0.01(+0.11%)
Jan 30, 2007 6.738 6.742 6.724 6.735 297,042 -0.00(-0.05%)
Jan 29, 2007 6.749 6.749 6.721 6.738 320,434 +0.00(+0.05%)
Jan 26, 2007 6.685 6.735 6.664 6.735 446,409 +0.04(+0.58%)
Jan 25, 2007 6.703 6.724 6.689 6.696 282,669 -0.02(-0.26%)
Jan 24, 2007 6.731 6.742 6.696 6.713 411,745 +0.01(+0.11%)
Jan 23, 2007 6.724 6.749 6.699 6.706 450,918 -0.01(-0.16%)
Jan 22, 2007 6.713 6.742 6.692 6.717 381,308 +0.02(+0.32%)
Jan 19, 2007 6.717 6.724 6.692 6.696 362,707 -0.01(-0.11%)
Jan 18, 2007 6.735 6.742 6.692 6.703 358,198 -0.06(-0.84%)
Jan 17, 2007 6.731 6.777 6.731 6.760 262,942 +0.02(+0.26%)
Jan 16, 2007 6.752 6.784 6.728 6.742 308,034 -0.01(-0.21%)
Jan 12, 2007 6.752 6.816 6.689 6.756 534,902 +0.02(+0.32%)
Jan 11, 2007 6.735 6.774 6.721 6.735 336,498 +0.00(+0.00%)
Jan 10, 2007 6.692 6.738 6.689 6.735 332,834 +0.03(+0.42%)
Jan 09, 2007 6.642 6.706 6.642 6.706 364,398 +0.05(+0.69%)
Jan 08, 2007 6.660 6.674 6.650 6.660 247,441 +0.02(+0.32%)
Jan 05, 2007 6.621 6.650 6.618 6.639 221,232 +0.02(+0.27%)
Jan 04, 2007 6.579 6.667 6.575 6.621 346,643 +0.05(+0.75%)
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.