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 )

13.20 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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, 2007 5.741 5.759 5.716 5.748 321,843 +0.01(+0.12%)
Oct 30, 2007 5.731 5.752 5.720 5.741 297,606 -0.01(-0.19%)
Oct 29, 2007 5.762 5.833 5.713 5.752 356,225 -0.01(-0.18%)
Oct 26, 2007 5.713 5.784 5.713 5.762 343,543 +0.05(+0.87%)
Oct 25, 2007 5.762 5.777 5.713 5.713 337,625 -0.07(-1.23%)
Oct 24, 2007 5.731 5.819 5.723 5.784 508,129 +0.04(+0.62%)
Oct 23, 2007 5.770 5.770 5.745 5.748 254,205 -0.00(-0.06%)
Oct 22, 2007 5.759 5.773 5.731 5.752 378,490 -0.07(-1.28%)
Oct 19, 2007 5.855 5.855 5.805 5.826 238,987 -0.03(-0.48%)
Oct 18, 2007 5.858 5.874 5.826 5.855 296,479 -0.02(-0.36%)
Oct 17, 2007 5.897 5.911 5.872 5.876 193,613 -0.01(-0.12%)
Oct 16, 2007 5.933 5.951 5.855 5.883 262,942 -0.05(-0.84%)
Oct 15, 2007 5.954 5.958 5.926 5.933 349,744 -0.00(-0.06%)
Oct 12, 2007 5.926 5.951 5.908 5.936 212,495 +0.02(+0.30%)
Oct 11, 2007 5.954 5.961 5.915 5.919 247,723 -0.03(-0.54%)
Oct 10, 2007 5.961 5.979 5.943 5.951 211,650 -0.02(-0.30%)
Oct 09, 2007 5.943 5.982 5.943 5.968 193,895 +0.02(+0.30%)
Oct 08, 2007 5.947 6.014 5.936 5.951 394,554 -0.00(-0.06%)
Oct 05, 2007 6.014 6.029 5.951 5.954 366,935 -0.06(-0.94%)
Oct 04, 2007 6.046 6.050 6.004 6.011 199,813 -0.04(-0.59%)
Oct 03, 2007 6.021 6.089 6.000 6.046 382,717 +0.02(+0.35%)
Oct 02, 2007 6.021 6.059 6.018 6.025 224,332 -0.01(-0.18%)
Oct 01, 2007 5.958 6.043 5.951 6.036 288,968 +0.07(+1.13%)
Sep 28, 2007 6.011 6.011 5.943 5.968 245,469 -0.02(-0.41%)
Sep 27, 2007 5.936 5.997 5.933 5.993 247,275 +0.05(+0.78%)
Sep 26, 2007 5.915 5.954 5.915 5.947 182,904 +0.01(+0.18%)
Sep 25, 2007 5.954 5.958 5.926 5.936 253,078 -0.03(-0.48%)
Sep 24, 2007 5.979 5.997 5.951 5.965 251,105 -0.00(-0.06%)
Sep 21, 2007 5.897 5.972 5.897 5.968 222,359 +0.06(+1.02%)
Sep 20, 2007 5.961 5.961 5.890 5.908 277,878 -0.04(-0.60%)
Sep 19, 2007 5.908 5.947 5.872 5.943 337,498 +0.05(+0.78%)
Sep 18, 2007 5.801 5.922 5.794 5.897 312,179 +0.09(+1.47%)
Sep 17, 2007 5.876 5.890 5.794 5.812 382,999 -0.06(-1.09%)
Sep 14, 2007 5.972 5.990 5.837 5.876 336,498 -0.12(-1.95%)
Sep 13, 2007 5.965 6.014 5.965 5.993 190,231 +0.00(+0.00%)
Sep 12, 2007 6.032 6.064 5.965 5.993 288,588 -0.04(-0.65%)
Sep 11, 2007 6.078 6.096 6.018 6.032 217,286 -0.05(-0.76%)
Sep 10, 2007 6.043 6.092 6.043 6.078 288,869 +0.04(+0.59%)
Sep 07, 2007 6.029 6.068 6.000 6.043 293,942 +0.00(+0.06%)
Sep 06, 2007 5.943 6.039 5.943 6.039 376,235 +0.10(+1.61%)
Sep 05, 2007 5.890 5.954 5.872 5.943 213,341 +0.04(+0.66%)
Sep 04, 2007 5.830 5.908 5.823 5.904 294,788 +0.07(+1.28%)
Aug 31, 2007 5.794 5.872 5.794 5.830 326,916 +0.05(+0.80%)
Aug 30, 2007 5.826 5.904 5.784 5.784 392,017 -0.10(-1.69%)
Aug 29, 2007 5.883 5.951 5.855 5.883 235,605 -0.00(-0.06%)
Aug 28, 2007 5.968 5.968 5.876 5.887 216,722 -0.07(-1.25%)
Aug 27, 2007 5.961 5.997 5.954 5.961 194,176 -0.02(-0.41%)
Aug 24, 2007 5.972 6.050 5.958 5.986 215,313 -0.01(-0.19%)
Aug 23, 2007 6.057 6.075 5.908 5.997 434,009 +0.01(+0.19%)
Aug 22, 2007 5.936 5.997 5.904 5.986 367,498 +0.00(+0.00%)
Aug 21, 2007 5.908 5.986 5.897 5.986 394,554 +0.04(+0.72%)
Aug 20, 2007 5.851 5.961 5.848 5.943 372,008 +0.10(+1.64%)
Aug 17, 2007 5.688 5.855 5.633 5.848 678,914 +0.28(+5.10%)
Aug 16, 2007 5.362 5.581 5.063 5.564 1,464,359 +0.02(+0.40%)
Aug 15, 2007 5.660 5.677 5.500 5.542 1,255,809 -0.26(-4.48%)
Aug 14, 2007 5.997 5.997 5.787 5.801 518,838 -0.18(-2.97%)
Aug 13, 2007 6.014 6.085 5.951 5.979 262,096 -0.02(-0.35%)
Aug 10, 2007 5.926 6.018 5.926 6.000 287,742 -0.04(-0.70%)
Aug 09, 2007 6.103 6.174 5.993 6.043 401,599 -0.16(-2.63%)
Aug 08, 2007 5.979 6.227 5.972 6.206 304,652 +0.23(+3.80%)
Aug 07, 2007 5.858 6.032 5.858 5.979 495,447 +0.02(+0.42%)
Aug 06, 2007 6.032 6.043 5.908 5.954 505,311 -0.13(-2.16%)
Aug 03, 2007 6.121 6.160 6.085 6.085 320,716 -0.07(-1.21%)
Aug 02, 2007 6.043 6.174 6.043 6.160 237,014 +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.