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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 6.454 6.486 6.404 6.451 215,604 +0.04(+0.61%)
May 27, 2005 6.365 6.433 6.355 6.412 251,397 +0.05(+0.72%)
May 26, 2005 6.404 6.404 6.323 6.365 366,950 -0.04(-0.55%)
May 25, 2005 6.440 6.447 6.380 6.401 295,082 -0.04(-0.55%)
May 24, 2005 6.412 6.468 6.390 6.436 451,219 +0.02(+0.39%)
May 23, 2005 6.482 6.486 6.351 6.412 568,744 -0.09(-1.42%)
May 20, 2005 6.482 6.536 6.479 6.504 304,946 +0.00(+0.00%)
May 19, 2005 6.582 6.600 6.482 6.504 321,574 -0.13(-1.98%)
May 18, 2005 6.702 6.713 6.614 6.635 270,562 -0.09(-1.27%)
May 17, 2005 6.727 6.727 6.678 6.720 244,069 -0.01(-0.11%)
May 16, 2005 6.699 6.731 6.642 6.727 272,817 +0.04(+0.58%)
May 13, 2005 6.784 6.784 6.674 6.688 350,040 -0.06(-0.95%)
May 12, 2005 6.766 6.795 6.752 6.752 162,619 -0.01(-0.10%)
May 11, 2005 6.724 6.770 6.720 6.759 180,093 +0.04(+0.63%)
May 10, 2005 6.738 6.738 6.692 6.717 366,104 -0.02(-0.31%)
May 09, 2005 6.749 6.759 6.710 6.738 183,475 -0.02(-0.31%)
May 06, 2005 6.777 6.781 6.742 6.759 136,408 -0.01(-0.16%)
May 05, 2005 6.820 6.841 6.745 6.770 232,796 -0.07(-0.99%)
May 04, 2005 6.795 6.837 6.770 6.837 164,028 +0.05(+0.73%)
May 03, 2005 6.816 6.823 6.757 6.788 215,040 -0.04(-0.52%)
May 02, 2005 6.781 6.841 6.780 6.823 305,228 +0.02(+0.26%)
Apr 29, 2005 6.773 6.809 6.745 6.805 275,071 +0.05(+0.74%)
Apr 28, 2005 6.823 6.837 6.756 6.756 435,718 -0.07(-1.09%)
Apr 27, 2005 6.869 6.954 6.830 6.830 284,654 -0.02(-0.26%)
Apr 26, 2005 6.972 6.972 6.848 6.848 239,560 -0.10(-1.43%)
Apr 25, 2005 6.894 6.947 6.866 6.947 211,095 +0.09(+1.29%)
Apr 22, 2005 6.940 6.940 6.816 6.859 275,917 -0.08(-1.13%)
Apr 21, 2005 6.901 6.972 6.852 6.937 392,033 +0.02(+0.31%)
Apr 20, 2005 6.919 6.961 6.883 6.915 199,821 -0.01(-0.20%)
Apr 19, 2005 6.873 6.947 6.825 6.930 173,329 +0.06(+0.83%)
Apr 18, 2005 6.834 6.919 6.781 6.873 243,788 +0.07(+1.10%)
Apr 15, 2005 6.827 6.837 6.724 6.798 386,115 -0.07(-0.98%)
Apr 14, 2005 6.997 6.997 6.855 6.866 311,428 -0.09(-1.33%)
Apr 13, 2005 6.947 7.018 6.937 6.958 295,082 -0.03(-0.41%)
Apr 12, 2005 7.018 7.054 6.958 6.986 194,184 -0.06(-0.86%)
Apr 11, 2005 7.079 7.096 7.011 7.047 261,261 -0.04(-0.60%)
Apr 08, 2005 7.068 7.103 7.015 7.089 214,477 +0.02(+0.30%)
Apr 07, 2005 7.001 7.068 6.976 7.068 237,869 +0.04(+0.61%)
Apr 06, 2005 6.951 7.057 6.944 7.025 186,857 +0.09(+1.23%)
Apr 05, 2005 7.001 7.004 6.933 6.940 329,747 -0.05(-0.71%)
Apr 04, 2005 6.986 7.015 6.983 6.990 154,727 -0.01(-0.20%)
Apr 01, 2005 7.061 7.079 6.990 7.004 227,723 -0.06(-0.80%)
Mar 31, 2005 7.047 7.068 6.983 7.061 242,942 -0.01(-0.10%)
Mar 30, 2005 6.997 7.071 6.997 7.068 250,270 +0.06(+0.81%)
Mar 29, 2005 7.043 7.057 7.008 7.011 274,226 -0.02(-0.25%)
Mar 28, 2005 7.040 7.053 7.008 7.029 300,437 -0.00(-0.05%)
Mar 24, 2005 7.064 7.089 7.032 7.032 321,856 -0.05(-0.75%)
Mar 23, 2005 7.032 7.093 7.032 7.086 354,831 +0.02(+0.25%)
Mar 22, 2005 7.068 7.111 7.052 7.068 346,376 -0.01(-0.20%)
Mar 21, 2005 7.082 7.114 7.082 7.082 292,827 +0.00(+0.00%)
Mar 18, 2005 7.068 7.118 7.068 7.082 292,263 -0.02(-0.30%)
Mar 17, 2005 7.100 7.139 7.096 7.103 278,453 +0.00(+0.05%)
Mar 16, 2005 7.103 7.150 7.096 7.100 310,864 -0.01(-0.20%)
Mar 15, 2005 7.132 7.146 7.111 7.114 375,687 +0.00(+0.00%)
Mar 14, 2005 7.132 7.153 7.114 7.114 183,475 -0.03(-0.40%)
Mar 11, 2005 7.128 7.150 7.100 7.142 390,342 +0.00(+0.05%)
Mar 10, 2005 7.128 7.142 7.103 7.139 251,961 +0.01(+0.15%)
Mar 09, 2005 7.192 7.196 7.128 7.128 234,769 -0.06(-0.79%)
Mar 08, 2005 7.213 7.213 7.174 7.185 291,418 -0.02(-0.34%)
Mar 07, 2005 7.213 7.256 7.192 7.210 264,925 -0.03(-0.39%)
Mar 04, 2005 7.206 7.252 7.196 7.238 255,625 +0.03(+0.39%)
Mar 03, 2005 7.196 7.242 7.192 7.210 276,762 +0.03(+0.40%)
Mar 02, 2005 7.206 7.217 7.171 7.181 227,441 -0.02(-0.34%)
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.