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 )

13.15 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2004 7.111 7.121 7.075 7.118 239,832 +0.03(+0.40%)
Dec 30, 2004 7.093 7.107 7.047 7.090 328,043 +0.01(+0.20%)
Dec 29, 2004 7.075 7.079 7.050 7.075 259,560 +0.00(+0.00%)
Dec 28, 2004 7.011 7.075 7.004 7.075 220,950 +0.06(+0.91%)
Dec 27, 2004 6.976 7.029 6.976 7.011 266,887 +0.01(+0.15%)
Dec 23, 2004 7.043 7.075 6.976 7.001 358,198 -0.04(-0.60%)
Dec 22, 2004 7.061 7.086 7.011 7.043 421,045 -0.02(-0.35%)
Dec 21, 2004 7.043 7.075 7.036 7.068 407,236 +0.03(+0.45%)
Dec 20, 2004 7.093 7.093 7.008 7.036 365,526 -0.04(-0.55%)
Dec 17, 2004 7.086 7.090 7.029 7.075 285,488 -0.00(-0.05%)
Dec 16, 2004 7.004 7.079 6.980 7.079 344,107 +0.07(+0.96%)
Dec 15, 2004 7.040 7.050 6.969 7.011 346,925 -0.03(-0.40%)
Dec 14, 2004 6.855 7.054 6.852 7.040 679,760 +0.22(+3.17%)
Dec 13, 2004 6.866 6.873 6.816 6.823 335,652 -0.06(-0.88%)
Dec 10, 2004 6.823 6.901 6.823 6.884 389,481 +0.07(+0.99%)
Dec 09, 2004 6.909 6.916 6.799 6.816 403,854 -0.06(-0.93%)
Dec 08, 2004 6.873 6.940 6.859 6.880 343,262 +0.01(+0.10%)
Dec 07, 2004 6.909 6.930 6.845 6.873 371,444 -0.05(-0.67%)
Dec 06, 2004 6.969 6.972 6.873 6.919 426,963 -0.03(-0.41%)
Dec 03, 2004 6.962 6.972 6.894 6.948 273,933 +0.00(+0.05%)
Dec 02, 2004 7.008 7.022 6.887 6.944 469,237 -0.03(-0.46%)
Dec 01, 2004 7.043 7.058 6.972 6.976 370,599 -0.06(-0.91%)
Nov 30, 2004 7.015 7.054 7.004 7.040 584,503 +0.03(+0.46%)
Nov 29, 2004 7.029 7.058 7.008 7.008 332,834 -0.04(-0.55%)
Nov 26, 2004 7.033 7.047 7.029 7.047 76,092 +0.01(+0.20%)
Nov 24, 2004 7.058 7.079 6.972 7.033 398,217 +0.00(+0.05%)
Nov 23, 2004 7.047 7.061 7.029 7.029 428,091 -0.01(-0.10%)
Nov 22, 2004 7.043 7.047 6.994 7.036 440,491 -0.01(-0.10%)
Nov 19, 2004 7.065 7.068 7.015 7.043 390,326 -0.01(-0.10%)
Nov 18, 2004 7.054 7.061 7.015 7.050 492,065 +0.01(+0.15%)
Nov 17, 2004 7.050 7.054 7.015 7.040 350,589 +0.00(+0.00%)
Nov 16, 2004 7.072 7.072 7.029 7.040 392,581 -0.03(-0.40%)
Nov 15, 2004 7.079 7.090 7.033 7.068 423,300 -0.01(-0.10%)
Nov 12, 2004 7.093 7.100 7.061 7.075 270,269 -0.02(-0.25%)
Nov 11, 2004 7.090 7.104 7.075 7.093 389,763 +0.00(+0.05%)
Nov 10, 2004 7.082 7.090 7.065 7.090 293,379 +0.01(+0.20%)
Nov 09, 2004 7.090 7.093 7.047 7.075 442,746 +0.01(+0.20%)
Nov 08, 2004 7.075 7.082 7.033 7.061 280,978 -0.00(-0.05%)
Nov 05, 2004 7.086 7.093 7.050 7.065 449,228 -0.01(-0.15%)
Nov 04, 2004 7.090 7.097 7.065 7.075 283,797 -0.01(-0.20%)
Nov 03, 2004 7.118 7.129 7.075 7.090 355,380 +0.00(+0.05%)
Nov 02, 2004 7.079 7.100 7.068 7.086 362,707 +0.01(+0.20%)
Nov 01, 2004 7.086 7.086 7.050 7.072 299,297 -0.00(-0.05%)
Oct 29, 2004 7.061 7.075 7.047 7.075 311,134 +0.01(+0.20%)
Oct 28, 2004 7.058 7.061 7.026 7.061 347,771 +0.03(+0.45%)
Oct 27, 2004 7.058 7.079 7.004 7.029 418,790 -0.02(-0.30%)
Oct 26, 2004 7.075 7.075 7.040 7.050 517,993 -0.02(-0.35%)
Oct 25, 2004 7.079 7.079 7.061 7.075 305,779 +0.01(+0.10%)
Oct 22, 2004 7.079 7.090 7.065 7.068 295,915 -0.01(-0.15%)
Oct 21, 2004 7.068 7.090 7.047 7.079 387,790 +0.00(+0.05%)
Oct 20, 2004 7.079 7.086 7.068 7.075 397,090 +0.01(+0.15%)
Oct 19, 2004 7.097 7.100 7.043 7.065 497,138 -0.01(-0.20%)
Oct 18, 2004 7.090 7.093 7.068 7.079 321,843 +0.01(+0.10%)
Oct 15, 2004 7.079 7.090 7.061 7.072 315,925 +0.00(+0.00%)
Oct 14, 2004 7.093 7.111 7.072 7.072 459,373 +0.00(+0.00%)
Oct 13, 2004 7.093 7.100 7.072 7.072 323,816 +0.00(+0.00%)
Oct 12, 2004 7.090 7.093 7.068 7.072 412,590 -0.01(-0.20%)
Oct 11, 2004 7.093 7.097 7.082 7.086 141,475 +0.00(+0.05%)
Oct 08, 2004 7.107 7.107 7.082 7.082 207,986 -0.02(-0.30%)
Oct 07, 2004 7.111 7.111 7.093 7.104 267,733 +0.00(+0.00%)
Oct 06, 2004 7.107 7.114 7.097 7.104 304,652 -0.00(-0.05%)
Oct 05, 2004 7.097 7.107 7.093 7.107 225,459 +0.01(+0.15%)
Oct 04, 2004 7.118 7.121 7.068 7.097 264,351 -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.