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 )

13.12 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2004 7.080 7.119 7.069 7.105 579,161 +0.03(+0.46%)
Nov 29, 2004 7.094 7.123 7.073 7.073 329,792 -0.04(-0.55%)
Nov 26, 2004 7.098 7.112 7.094 7.112 75,397 +0.01(+0.20%)
Nov 24, 2004 7.123 7.144 7.037 7.098 394,578 +0.00(+0.05%)
Nov 23, 2004 7.112 7.126 7.094 7.094 424,178 -0.01(-0.10%)
Nov 22, 2004 7.108 7.112 7.058 7.101 436,465 -0.01(-0.10%)
Nov 19, 2004 7.130 7.133 7.080 7.108 386,759 -0.01(-0.10%)
Nov 18, 2004 7.119 7.126 7.080 7.116 487,568 +0.01(+0.15%)
Nov 17, 2004 7.116 7.119 7.080 7.105 347,385 +0.00(+0.00%)
Nov 16, 2004 7.137 7.137 7.094 7.105 388,993 -0.03(-0.40%)
Nov 15, 2004 7.144 7.155 7.098 7.133 419,431 -0.01(-0.10%)
Nov 12, 2004 7.158 7.166 7.126 7.141 267,799 -0.02(-0.25%)
Nov 11, 2004 7.155 7.169 7.141 7.158 386,201 +0.00(+0.05%)
Nov 10, 2004 7.148 7.155 7.130 7.155 290,697 +0.01(+0.20%)
Nov 09, 2004 7.155 7.158 7.112 7.141 438,699 +0.01(+0.20%)
Nov 08, 2004 7.141 7.148 7.098 7.126 278,411 -0.00(-0.05%)
Nov 05, 2004 7.151 7.158 7.116 7.130 445,122 -0.01(-0.15%)
Nov 04, 2004 7.155 7.162 7.130 7.141 281,203 -0.01(-0.20%)
Nov 03, 2004 7.184 7.194 7.141 7.155 352,132 +0.00(+0.05%)
Nov 02, 2004 7.144 7.166 7.133 7.151 359,393 +0.01(+0.20%)
Nov 01, 2004 7.151 7.151 7.116 7.137 296,562 -0.00(-0.05%)
Oct 29, 2004 7.126 7.141 7.112 7.141 308,290 +0.01(+0.20%)
Oct 28, 2004 7.123 7.126 7.090 7.126 344,592 +0.03(+0.45%)
Oct 27, 2004 7.123 7.144 7.069 7.094 414,963 -0.02(-0.30%)
Oct 26, 2004 7.141 7.141 7.105 7.116 513,259 -0.03(-0.35%)
Oct 25, 2004 7.144 7.144 7.126 7.141 302,984 +0.01(+0.10%)
Oct 22, 2004 7.144 7.155 7.130 7.133 293,211 -0.01(-0.15%)
Oct 21, 2004 7.133 7.155 7.112 7.144 384,246 +0.00(+0.05%)
Oct 20, 2004 7.144 7.151 7.133 7.141 393,461 +0.01(+0.15%)
Oct 19, 2004 7.162 7.166 7.108 7.130 492,594 -0.01(-0.20%)
Oct 18, 2004 7.155 7.158 7.133 7.144 318,902 +0.01(+0.10%)
Oct 15, 2004 7.144 7.155 7.126 7.137 313,037 +0.00(+0.00%)
Oct 14, 2004 7.158 7.176 7.137 7.137 455,175 +0.00(+0.00%)
Oct 13, 2004 7.158 7.166 7.137 7.137 320,856 +0.00(+0.00%)
Oct 12, 2004 7.155 7.158 7.133 7.137 408,820 -0.01(-0.20%)
Oct 11, 2004 7.158 7.162 7.148 7.151 140,182 +0.00(+0.05%)
Oct 08, 2004 7.173 7.173 7.148 7.148 206,085 -0.02(-0.30%)
Oct 07, 2004 7.176 7.176 7.158 7.169 265,286 +0.00(+0.00%)
Oct 06, 2004 7.173 7.180 7.162 7.169 301,867 -0.00(-0.05%)
Oct 05, 2004 7.162 7.173 7.158 7.173 223,399 +0.01(+0.15%)
Oct 04, 2004 7.184 7.187 7.133 7.162 261,935 -0.02(-0.25%)
Oct 01, 2004 7.184 7.198 7.144 7.180 411,054 +0.00(+0.00%)
Sep 30, 2004 7.162 7.187 7.148 7.180 443,167 +0.00(+0.05%)
Sep 29, 2004 7.169 7.184 7.155 7.176 364,140 -0.01(-0.15%)
Sep 28, 2004 7.187 7.216 7.162 7.187 460,201 +0.01(+0.15%)
Sep 27, 2004 7.194 7.194 7.166 7.176 435,628 +0.00(+0.00%)
Sep 24, 2004 7.151 7.191 7.133 7.176 1,004,737 +0.05(+0.70%)
Sep 23, 2004 7.133 7.162 7.123 7.126 559,614 +0.00(+0.05%)
Sep 22, 2004 7.173 7.180 7.123 7.123 452,103 -0.04(-0.55%)
Sep 21, 2004 7.162 7.184 7.144 7.162 538,391 -0.02(-0.25%)
Sep 20, 2004 7.141 7.180 7.116 7.180 497,062 +0.05(+0.75%)
Sep 17, 2004 7.144 7.155 7.119 7.126 467,462 -0.02(-0.25%)
Sep 16, 2004 7.180 7.187 7.144 7.144 357,159 -0.02(-0.25%)
Sep 15, 2004 7.173 7.176 7.158 7.162 496,783 -0.00(-0.05%)
Sep 14, 2004 7.176 7.176 7.148 7.166 454,058 +0.01(+0.15%)
Sep 13, 2004 7.151 7.180 7.144 7.155 567,433 +0.02(+0.30%)
Sep 10, 2004 7.133 7.141 7.108 7.133 493,153 +0.03(+0.45%)
Sep 09, 2004 7.105 7.119 7.058 7.101 450,986 +0.04(+0.51%)
Sep 08, 2004 7.094 7.108 7.055 7.065 468,020 +0.00(+0.00%)
Sep 07, 2004 7.094 7.094 7.051 7.065 312,479 +0.01(+0.15%)
Sep 03, 2004 7.116 7.116 7.051 7.055 296,841 -0.03(-0.45%)
Sep 02, 2004 7.090 7.112 7.062 7.087 323,649 -0.02(-0.25%)
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.