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 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2005 7.125 7.150 7.111 7.146 182,058 +0.04(+0.55%)
Feb 25, 2005 7.160 7.203 7.107 7.107 374,826 -0.02(-0.35%)
Feb 24, 2005 7.132 7.132 7.090 7.132 246,314 +0.01(+0.10%)
Feb 23, 2005 7.139 7.139 7.061 7.125 414,845 +0.01(+0.10%)
Feb 22, 2005 7.246 7.246 7.072 7.118 362,144 -0.10(-1.43%)
Feb 18, 2005 7.068 7.235 7.065 7.221 503,620 +0.14(+2.00%)
Feb 17, 2005 7.129 7.143 7.065 7.079 288,306 -0.06(-0.89%)
Feb 16, 2005 7.143 7.157 7.107 7.143 368,344 +0.02(+0.25%)
Feb 15, 2005 7.132 7.168 7.118 7.125 385,535 -0.01(-0.10%)
Feb 14, 2005 7.146 7.146 7.100 7.132 396,245 +0.00(+0.05%)
Feb 11, 2005 7.207 7.210 7.129 7.129 437,955 -0.06(-0.79%)
Feb 10, 2005 7.168 7.200 7.153 7.185 301,552 -0.01(-0.15%)
Feb 09, 2005 7.192 7.196 7.171 7.196 287,742 +0.00(+0.05%)
Feb 08, 2005 7.210 7.210 7.132 7.192 460,500 +0.00(+0.05%)
Feb 07, 2005 7.239 7.246 7.175 7.189 305,779 -0.01(-0.20%)
Feb 04, 2005 7.214 7.231 7.175 7.203 495,447 -0.02(-0.25%)
Feb 03, 2005 7.270 7.270 7.217 7.221 504,465 -0.04(-0.59%)
Feb 02, 2005 7.249 7.263 7.221 7.263 275,906 +0.02(+0.29%)
Feb 01, 2005 7.189 7.249 7.189 7.242 277,033 +0.04(+0.54%)
Jan 31, 2005 7.231 7.239 7.185 7.203 326,916 -0.00(-0.05%)
Jan 28, 2005 7.178 7.249 7.160 7.207 259,560 +0.05(+0.64%)
Jan 27, 2005 7.121 7.160 7.111 7.160 297,888 +0.05(+0.75%)
Jan 26, 2005 7.129 7.160 7.097 7.107 469,519 +0.01(+0.15%)
Jan 25, 2005 7.182 7.185 7.097 7.097 442,182 -0.09(-1.19%)
Jan 24, 2005 7.200 7.203 7.136 7.182 429,218 -0.00(-0.05%)
Jan 21, 2005 7.249 7.249 7.157 7.185 368,908 -0.04(-0.54%)
Jan 20, 2005 7.203 7.235 7.185 7.224 401,881 +0.01(+0.20%)
Jan 19, 2005 7.192 7.249 7.171 7.210 473,464 +0.04(+0.49%)
Jan 18, 2005 7.221 7.239 7.125 7.175 395,117 -0.03(-0.44%)
Jan 14, 2005 7.224 7.256 7.185 7.207 384,408 -0.03(-0.44%)
Jan 13, 2005 7.235 7.256 7.160 7.239 494,601 +0.02(+0.34%)
Jan 12, 2005 7.178 7.235 7.168 7.214 470,928 +0.01(+0.20%)
Jan 11, 2005 7.217 7.256 7.171 7.200 383,281 +0.02(+0.25%)
Jan 10, 2005 7.175 7.231 7.139 7.182 374,262 +0.01(+0.15%)
Jan 07, 2005 7.139 7.182 7.104 7.171 392,299 +0.06(+0.80%)
Jan 06, 2005 7.132 7.168 7.104 7.114 488,683 -0.02(-0.25%)
Jan 05, 2005 7.050 7.132 7.047 7.132 251,387 +0.05(+0.70%)
Jan 04, 2005 7.050 7.086 7.050 7.082 301,270 +0.03(+0.45%)
Jan 03, 2005 7.121 7.121 7.043 7.050 234,196 -0.07(-0.95%)
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%)
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.