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 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 6.191 6.206 6.152 6.163 343,769 -0.04(-0.64%)
Oct 28, 2005 6.206 6.220 6.184 6.202 316,401 -0.01(-0.17%)
Oct 27, 2005 6.206 6.256 6.206 6.213 248,820 -0.03(-0.52%)
Oct 26, 2005 6.231 6.259 6.212 6.245 274,792 +0.00(+0.06%)
Oct 25, 2005 6.181 6.263 6.177 6.241 384,261 +0.05(+0.75%)
Oct 24, 2005 6.166 6.216 6.166 6.195 303,555 +0.01(+0.12%)
Oct 21, 2005 6.177 6.213 6.156 6.188 250,217 +0.01(+0.23%)
Oct 20, 2005 6.141 6.173 6.088 6.173 384,541 +0.05(+0.82%)
Oct 19, 2005 6.159 6.181 6.105 6.123 362,758 -0.03(-0.47%)
Oct 18, 2005 6.134 6.163 6.091 6.152 375,046 +0.04(+0.70%)
Oct 17, 2005 6.138 6.177 6.080 6.109 265,017 -0.05(-0.81%)
Oct 14, 2005 6.116 6.177 6.084 6.159 442,068 +0.06(+1.06%)
Oct 13, 2005 6.206 6.224 6.091 6.095 525,846 -0.14(-2.24%)
Oct 12, 2005 6.292 6.326 6.184 6.234 355,218 -0.09(-1.47%)
Oct 11, 2005 6.295 6.335 6.292 6.327 213,354 -0.01(-0.23%)
Oct 10, 2005 6.306 6.349 6.284 6.342 232,065 +0.02(+0.28%)
Oct 07, 2005 6.313 6.336 6.267 6.324 335,112 -0.02(-0.34%)
Oct 06, 2005 6.327 6.356 6.320 6.345 310,816 +0.00(+0.06%)
Oct 05, 2005 6.342 6.363 6.317 6.342 278,701 -0.03(-0.45%)
Oct 04, 2005 6.374 6.395 6.345 6.370 269,486 -0.00(-0.06%)
Oct 03, 2005 6.277 6.385 6.277 6.374 335,112 +0.08(+1.19%)
Sep 30, 2005 6.252 6.302 6.228 6.299 350,471 +0.08(+1.32%)
Sep 29, 2005 6.202 6.224 6.177 6.216 347,678 +0.01(+0.23%)
Sep 28, 2005 6.184 6.241 6.173 6.202 370,857 +0.02(+0.29%)
Sep 27, 2005 6.249 6.249 6.181 6.184 454,077 -0.03(-0.52%)
Sep 26, 2005 6.252 6.256 6.199 6.216 317,798 -0.04(-0.57%)
Sep 23, 2005 6.252 6.267 6.209 6.252 355,498 +0.01(+0.11%)
Sep 22, 2005 6.324 6.338 6.234 6.245 395,711 -0.09(-1.47%)
Sep 21, 2005 6.353 6.381 6.306 6.338 352,984 -0.06(-0.90%)
Sep 20, 2005 6.406 6.424 6.392 6.395 317,798 -0.02(-0.28%)
Sep 19, 2005 6.388 6.424 6.388 6.413 308,861 +0.01(+0.11%)
Sep 16, 2005 6.435 6.435 6.399 6.406 183,194 -0.02(-0.33%)
Sep 15, 2005 6.442 6.442 6.413 6.428 199,112 -0.01(-0.22%)
Sep 14, 2005 6.456 6.473 6.417 6.442 267,531 -0.01(-0.22%)
Sep 13, 2005 6.464 6.481 6.453 6.456 178,447 -0.01(-0.17%)
Sep 12, 2005 6.481 6.489 6.464 6.467 203,859 -0.02(-0.33%)
Sep 09, 2005 6.489 6.496 6.478 6.489 190,734 +0.00(+0.00%)
Sep 08, 2005 6.485 6.499 6.478 6.489 286,520 -0.01(-0.17%)
Sep 07, 2005 6.481 6.499 6.474 6.499 281,773 +0.01(+0.21%)
Sep 06, 2005 6.456 6.492 6.446 6.486 240,443 +0.02(+0.34%)
Sep 02, 2005 6.471 6.492 6.464 6.464 133,207 -0.01(-0.22%)
Sep 01, 2005 6.446 6.499 6.442 6.478 253,847 +0.04(+0.56%)
Aug 31, 2005 6.471 6.474 6.442 6.442 295,178 -0.03(-0.44%)
Aug 30, 2005 6.485 6.492 6.464 6.471 292,943 -0.02(-0.28%)
Aug 29, 2005 6.489 6.499 6.485 6.489 176,213 +0.00(+0.00%)
Aug 26, 2005 6.496 6.496 6.474 6.489 295,457 +0.00(+0.06%)
Aug 25, 2005 6.460 6.499 6.453 6.485 340,138 +0.00(+0.06%)
Aug 24, 2005 6.481 6.489 6.464 6.481 242,397 +0.01(+0.17%)
Aug 23, 2005 6.442 6.485 6.442 6.471 328,968 +0.03(+0.50%)
Aug 22, 2005 6.499 6.503 6.438 6.438 321,428 -0.08(-1.21%)
Aug 19, 2005 6.528 6.542 6.503 6.517 202,463 -0.01(-0.22%)
Aug 18, 2005 6.560 6.564 6.521 6.532 275,629 -0.03(-0.44%)
Aug 17, 2005 6.614 6.614 6.557 6.560 217,822 -0.04(-0.65%)
Aug 16, 2005 6.564 6.610 6.564 6.603 191,851 +0.02(+0.27%)
Aug 15, 2005 6.607 6.628 6.560 6.585 315,005 -0.03(-0.49%)
Aug 12, 2005 6.603 6.632 6.578 6.617 174,537 +0.01(+0.22%)
Aug 11, 2005 6.575 6.607 6.560 6.603 189,059 +0.03(+0.44%)
Aug 10, 2005 6.596 6.621 6.575 6.575 248,541 -0.04(-0.65%)
Aug 09, 2005 6.571 6.617 6.567 6.617 225,362 +0.03(+0.43%)
Aug 08, 2005 6.596 6.628 6.571 6.589 225,921 -0.01(-0.22%)
Aug 05, 2005 6.607 6.628 6.589 6.603 271,440 -0.02(-0.32%)
Aug 04, 2005 6.617 6.625 6.596 6.625 289,592 +0.00(+0.00%)
Aug 03, 2005 6.625 6.639 6.603 6.625 249,100 +0.00(+0.00%)
Aug 02, 2005 6.639 6.639 6.610 6.625 278,980 +0.00(+0.00%)
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.