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 (+0.24%)
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 (%)
Apr 28, 2006 6.277 6.280 6.245 6.263 193,339 +0.01(+0.17%)
Apr 27, 2006 6.220 6.277 6.216 6.252 136,690 +0.00(+0.00%)
Apr 26, 2006 6.209 6.252 6.174 6.252 142,045 +0.04(+0.69%)
Apr 25, 2006 6.223 6.227 6.177 6.209 370,614 -0.01(-0.17%)
Apr 24, 2006 6.245 6.259 6.199 6.220 285,499 -0.02(-0.34%)
Apr 21, 2006 6.248 6.277 6.231 6.241 225,750 -0.01(-0.11%)
Apr 20, 2006 6.216 6.248 6.195 6.248 258,725 +0.02(+0.40%)
Apr 19, 2006 6.216 6.248 6.202 6.223 235,614 -0.04(-0.68%)
Apr 18, 2006 6.216 6.273 6.213 6.266 399,925 +0.01(+0.23%)
Apr 17, 2006 6.312 6.312 6.238 6.252 294,800 -0.06(-0.96%)
Apr 13, 2006 6.362 6.362 6.287 6.312 311,710 -0.05(-0.78%)
Apr 12, 2006 6.376 6.390 6.341 6.362 165,437 -0.02(-0.33%)
Apr 11, 2006 6.426 6.426 6.376 6.383 217,013 -0.04(-0.66%)
Apr 10, 2006 6.426 6.440 6.412 6.426 220,395 -0.01(-0.11%)
Apr 07, 2006 6.451 6.490 6.433 6.433 305,510 -0.04(-0.60%)
Apr 06, 2006 6.500 6.514 6.447 6.472 182,347 -0.04(-0.55%)
Apr 05, 2006 6.504 6.546 6.493 6.507 181,784 +0.01(+0.22%)
Apr 04, 2006 6.479 6.504 6.459 6.493 132,181 +0.01(+0.22%)
Apr 03, 2006 6.451 6.511 6.447 6.479 248,579 +0.02(+0.33%)
Mar 31, 2006 6.465 6.479 6.452 6.458 239,842 +0.01(+0.11%)
Mar 30, 2006 6.451 6.472 6.447 6.451 151,345 +0.00(+0.00%)
Mar 29, 2006 6.468 6.475 6.426 6.451 197,285 -0.01(-0.22%)
Mar 28, 2006 6.536 6.561 6.458 6.465 284,090 -0.05(-0.82%)
Mar 27, 2006 6.475 6.518 6.475 6.518 140,917 +0.01(+0.22%)
Mar 24, 2006 6.507 6.522 6.486 6.504 168,256 -0.00(-0.05%)
Mar 23, 2006 6.514 6.518 6.486 6.507 170,792 +0.00(+0.00%)
Mar 22, 2006 6.493 6.511 6.468 6.507 213,631 -0.01(-0.11%)
Mar 21, 2006 6.543 6.557 6.511 6.514 347,221 -0.04(-0.60%)
Mar 20, 2006 6.511 6.561 6.507 6.553 175,865 +0.04(+0.60%)
Mar 17, 2006 6.507 6.518 6.493 6.514 141,199 +0.03(+0.49%)
Mar 16, 2006 6.493 6.507 6.482 6.482 153,036 -0.01(-0.16%)
Mar 15, 2006 6.479 6.504 6.475 6.493 130,771 +0.00(+0.00%)
Mar 14, 2006 6.486 6.516 6.482 6.493 241,251 +0.01(+0.11%)
Mar 13, 2006 6.490 6.504 6.475 6.486 201,512 +0.03(+0.49%)
Mar 10, 2006 6.443 6.458 6.428 6.454 185,166 +0.03(+0.50%)
Mar 09, 2006 6.419 6.451 6.419 6.422 202,358 -0.01(-0.11%)
Mar 08, 2006 6.355 6.429 6.351 6.429 271,407 +0.05(+0.78%)
Mar 07, 2006 6.412 6.415 6.380 6.380 260,416 -0.03(-0.50%)
Mar 06, 2006 6.465 6.468 6.404 6.412 154,727 -0.04(-0.66%)
Mar 03, 2006 6.458 6.475 6.440 6.454 201,794 -0.01(-0.22%)
Mar 02, 2006 6.429 6.472 6.429 6.468 211,376 +0.02(+0.39%)
Mar 01, 2006 6.394 6.443 6.390 6.443 224,059 +0.04(+0.67%)
Feb 28, 2006 6.397 6.426 6.401 6.401 221,804 +0.00(+0.06%)
Feb 27, 2006 6.401 6.422 6.390 6.397 142,608 -0.01(-0.22%)
Feb 24, 2006 6.380 6.415 6.380 6.412 158,955 +0.02(+0.33%)
Feb 23, 2006 6.387 6.397 6.358 6.390 284,372 +0.02(+0.33%)
Feb 22, 2006 6.390 6.408 6.358 6.369 385,269 -0.02(-0.33%)
Feb 21, 2006 6.376 6.408 6.376 6.390 253,370 +0.01(+0.22%)
Feb 17, 2006 6.355 6.380 6.355 6.376 194,748 +0.01(+0.17%)
Feb 16, 2006 6.330 6.369 6.330 6.365 248,861 +0.00(+0.06%)
Feb 15, 2006 6.422 6.436 6.362 6.362 381,605 -0.05(-0.72%)
Feb 14, 2006 6.436 6.447 6.408 6.408 322,983 -0.04(-0.55%)
Feb 13, 2006 6.404 6.443 6.387 6.443 260,980 +0.06(+0.89%)
Feb 10, 2006 6.429 6.433 6.387 6.387 253,652 -0.04(-0.61%)
Feb 09, 2006 6.401 6.436 6.401 6.426 315,656 +0.02(+0.33%)
Feb 08, 2006 6.387 6.408 6.380 6.404 227,159 +0.01(+0.17%)
Feb 07, 2006 6.358 6.394 6.354 6.394 211,658 +0.03(+0.50%)
Feb 06, 2006 6.337 6.372 6.337 6.362 177,556 +0.01(+0.22%)
Feb 03, 2006 6.351 6.376 6.344 6.348 257,316 -0.01(-0.17%)
Feb 02, 2006 6.344 6.380 6.344 6.358 265,207 +0.01(+0.11%)
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.