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 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:37 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 (%)
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%)
Sep 01, 2006 6.511 6.525 6.493 6.522 276,480 +0.02(+0.38%)
Aug 31, 2006 6.475 6.514 6.475 6.497 330,593 -0.01(-0.16%)
Aug 30, 2006 6.507 6.518 6.497 6.507 182,911 +0.02(+0.27%)
Aug 29, 2006 6.500 6.507 6.475 6.490 208,558 +0.00(+0.05%)
Aug 28, 2006 6.500 6.514 6.468 6.486 250,833 -0.01(-0.11%)
Aug 25, 2006 6.451 6.493 6.433 6.493 359,904 +0.05(+0.72%)
Aug 24, 2006 6.465 6.465 6.426 6.447 306,919 -0.01(-0.16%)
Aug 23, 2006 6.465 6.472 6.440 6.458 319,601 -0.00(-0.05%)
Aug 22, 2006 6.475 6.475 6.436 6.461 223,777 -0.03(-0.44%)
Aug 21, 2006 6.493 6.500 6.472 6.490 389,497 -0.00(-0.05%)
Aug 18, 2006 6.536 6.536 6.472 6.493 285,781 -0.02(-0.27%)
Aug 17, 2006 6.543 6.543 6.504 6.511 395,979 -0.02(-0.33%)
Aug 16, 2006 6.532 6.543 6.514 6.532 430,645 +0.01(+0.16%)
Aug 15, 2006 6.525 6.532 6.504 6.522 271,689 +0.00(+0.05%)
Aug 14, 2006 6.514 6.525 6.493 6.518 315,092 +0.01(+0.11%)
Aug 11, 2006 6.511 6.514 6.490 6.511 213,631 +0.02(+0.27%)
Aug 10, 2006 6.504 6.507 6.468 6.493 286,627 -0.01(-0.11%)
Aug 09, 2006 6.522 6.525 6.472 6.500 323,265 -0.02(-0.33%)
Aug 08, 2006 6.504 6.525 6.490 6.522 331,720 +0.02(+0.33%)
Aug 07, 2006 6.539 6.550 6.486 6.500 347,503 -0.03(-0.43%)
Aug 04, 2006 6.546 6.553 6.514 6.529 206,303 -0.01(-0.11%)
Aug 03, 2006 6.529 6.564 6.522 6.536 234,205 -0.01(-0.11%)
Aug 02, 2006 6.546 6.546 6.518 6.543 193,057 +0.02(+0.27%)
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.