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 )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 6.870 6.909 6.855 6.894 282,951 +0.04(+0.52%)
Feb 26, 2004 6.933 6.965 6.859 6.859 280,697 -0.04(-0.57%)
Feb 25, 2004 6.898 6.951 6.887 6.898 231,659 +0.04(+0.52%)
Feb 24, 2004 6.909 6.909 6.827 6.862 669,896 -0.02(-0.36%)
Feb 23, 2004 6.898 6.919 6.866 6.887 316,770 +0.00(+0.00%)
Feb 20, 2004 6.898 6.937 6.873 6.887 351,998 -0.02(-0.31%)
Feb 19, 2004 6.969 6.972 6.901 6.909 231,941 -0.08(-1.12%)
Feb 18, 2004 7.004 7.033 6.930 6.987 296,197 +0.00(+0.05%)
Feb 17, 2004 7.033 7.033 6.955 6.983 261,814 -0.03(-0.46%)
Feb 13, 2004 6.962 7.015 6.955 7.015 213,341 +0.07(+0.97%)
Feb 12, 2004 6.955 6.976 6.905 6.948 266,887 -0.01(-0.10%)
Feb 11, 2004 7.015 7.015 6.909 6.955 234,759 -0.05(-0.71%)
Feb 10, 2004 6.891 7.011 6.884 7.004 434,854 +0.10(+1.49%)
Feb 09, 2004 6.955 6.980 6.901 6.901 229,686 -0.04(-0.56%)
Feb 06, 2004 6.937 6.965 6.901 6.940 289,715 +0.04(+0.57%)
Feb 05, 2004 6.994 6.994 6.884 6.901 371,162 -0.09(-1.22%)
Feb 04, 2004 6.933 6.987 6.919 6.987 207,140 +0.09(+1.29%)
Feb 03, 2004 6.955 7.004 6.866 6.898 308,597 -0.02(-0.26%)
Feb 02, 2004 7.008 7.015 6.905 6.916 183,467 -0.06(-0.81%)
Jan 30, 2004 6.980 7.004 6.923 6.972 196,149 +0.04(+0.51%)
Jan 29, 2004 6.951 7.008 6.905 6.937 310,006 +0.03(+0.41%)
Jan 28, 2004 6.845 6.909 6.845 6.909 235,605 +0.06(+0.93%)
Jan 27, 2004 6.870 6.905 6.795 6.845 432,036 -0.03(-0.46%)
Jan 26, 2004 6.951 6.951 6.873 6.877 474,310 -0.06(-0.87%)
Jan 23, 2004 6.997 6.997 6.912 6.937 175,294 -0.05(-0.66%)
Jan 22, 2004 6.894 6.997 6.894 6.983 329,452 +0.09(+1.29%)
Jan 21, 2004 6.948 6.976 6.887 6.894 191,922 -0.08(-1.12%)
Jan 20, 2004 7.004 7.015 6.940 6.972 183,185 -0.04(-0.56%)
Jan 16, 2004 7.008 7.019 6.940 7.011 187,695 +0.00(+0.05%)
Jan 15, 2004 7.022 7.022 6.940 7.008 123,439 +0.00(+0.00%)
Jan 14, 2004 6.923 7.022 6.923 7.008 187,695 +0.08(+1.13%)
Jan 13, 2004 6.958 7.001 6.919 6.930 111,320 -0.01(-0.15%)
Jan 12, 2004 6.926 7.026 6.923 6.940 202,913 -0.06(-0.91%)
Jan 09, 2004 6.990 7.008 6.891 7.004 102,302 +0.01(+0.20%)
Jan 08, 2004 6.887 7.026 6.887 6.990 312,825 +0.07(+1.08%)
Jan 07, 2004 6.926 6.951 6.841 6.916 341,289 -0.04(-0.56%)
Jan 06, 2004 6.972 6.990 6.930 6.955 100,329 -0.04(-0.51%)
Jan 05, 2004 6.955 7.001 6.930 6.990 124,284 -0.02(-0.25%)
Jan 02, 2004 6.962 7.008 6.933 7.008 185,158 +0.04(+0.51%)
Dec 31, 2003 7.008 7.029 6.972 6.972 114,420 -0.04(-0.51%)
Dec 30, 2003 6.997 7.054 6.962 7.008 231,941 +0.00(+0.05%)
Dec 29, 2003 7.079 7.090 6.976 7.004 301,270 -0.07(-1.05%)
Dec 26, 2003 7.100 7.100 7.068 7.079 93,283 -0.02(-0.30%)
Dec 24, 2003 7.125 7.125 7.097 7.100 78,628 -0.02(-0.35%)
Dec 23, 2003 7.104 7.125 7.104 7.125 67,637 +0.03(+0.40%)
Dec 22, 2003 7.114 7.121 7.097 7.097 103,429 -0.00(-0.05%)
Dec 19, 2003 7.118 7.118 7.097 7.100 77,783 -0.02(-0.25%)
Dec 18, 2003 7.125 7.125 7.097 7.118 86,520 -0.01(-0.10%)
Dec 17, 2003 7.114 7.125 7.097 7.125 59,183 +0.00(+0.05%)
Dec 16, 2003 7.118 7.121 7.097 7.121 72,428 +0.02(+0.35%)
Dec 15, 2003 7.132 7.132 7.107 7.097 210,522 -0.05(-0.65%)
Dec 12, 2003 7.100 7.129 7.097 7.143 100,047 +0.03(+0.40%)
Dec 11, 2003 7.100 7.121 7.097 7.114 118,084 +0.00(+0.05%)
Dec 10, 2003 7.100 7.129 7.097 7.111 191,358 +0.01(+0.15%)
Dec 09, 2003 7.107 7.121 7.097 7.100 140,630 -0.00(-0.05%)
Dec 08, 2003 7.104 7.114 7.097 7.104 124,284 +0.00(+0.05%)
Dec 05, 2003 7.097 7.100 7.097 7.100 124,848 +0.00(+0.00%)
Dec 04, 2003 7.097 7.100 7.097 7.100 108,784 +0.00(+0.05%)
Dec 03, 2003 7.100 7.100 7.097 7.097 80,883 +0.00(+0.00%)
Dec 02, 2003 7.100 7.100 7.097 7.097 92,438 +0.00(+0.00%)
Dec 01, 2003 7.104 7.104 7.097 7.097 91,029 -0.01(-0.20%)
Nov 28, 2003 7.097 7.111 7.097 7.111 27,618 +0.01(+0.15%)
Nov 26, 2003 7.097 7.100 7.097 7.100 96,947 +0.00(+0.05%)
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.