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 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2004 6.990 7.090 6.968 7.090 223,128 +0.13(+1.80%)
May 27, 2004 6.968 6.968 6.918 6.965 201,625 +0.03(+0.46%)
May 26, 2004 6.943 6.976 6.908 6.933 464,968 +0.04(+0.52%)
May 25, 2004 6.979 6.979 6.897 6.897 469,715 -0.03(-0.41%)
May 24, 2004 6.968 7.026 6.915 6.925 391,802 -0.01(-0.10%)
May 21, 2004 7.019 7.019 6.929 6.933 375,884 -0.08(-1.17%)
May 20, 2004 7.119 7.119 6.954 7.015 421,682 -0.11(-1.51%)
May 19, 2004 7.097 7.122 6.986 7.122 463,013 +0.04(+0.56%)
May 18, 2004 7.112 7.137 6.983 7.083 492,056 -0.05(-0.75%)
May 17, 2004 7.151 7.155 7.094 7.137 355,218 -0.01(-0.10%)
May 14, 2004 7.147 7.158 7.130 7.144 338,463 -0.01(-0.15%)
May 13, 2004 7.162 7.162 7.094 7.155 471,111 -0.01(-0.10%)
May 12, 2004 7.162 7.162 7.094 7.162 384,820 +0.00(+0.05%)
May 11, 2004 7.072 7.162 7.062 7.158 476,976 +0.10(+1.37%)
May 10, 2004 7.108 7.144 6.933 7.062 448,771 -0.12(-1.65%)
May 07, 2004 7.151 7.198 7.130 7.180 598,175 +0.02(+0.25%)
May 06, 2004 7.269 7.269 7.126 7.162 590,356 -0.05(-0.65%)
May 05, 2004 7.212 7.226 7.173 7.208 564,664 -0.00(-0.05%)
May 04, 2004 7.162 7.230 7.036 7.212 482,003 +0.05(+0.70%)
May 03, 2004 7.169 7.212 7.147 7.162 373,929 -0.03(-0.35%)
Apr 30, 2004 7.194 7.226 7.165 7.187 497,362 +0.01(+0.15%)
Apr 29, 2004 7.180 7.180 7.130 7.176 433,970 +0.01(+0.20%)
Apr 28, 2004 7.108 7.180 7.108 7.162 519,144 +0.03(+0.35%)
Apr 27, 2004 7.165 7.176 7.126 7.137 662,963 +0.00(+0.00%)
Apr 26, 2004 7.112 7.162 7.079 7.137 449,888 +0.02(+0.30%)
Apr 23, 2004 7.151 7.162 7.108 7.115 530,594 +0.00(+0.05%)
Apr 22, 2004 7.169 7.169 7.087 7.112 426,709 -0.05(-0.75%)
Apr 21, 2004 7.162 7.233 7.115 7.165 643,415 +0.01(+0.15%)
Apr 20, 2004 7.144 7.162 7.108 7.155 731,382 +0.02(+0.25%)
Apr 19, 2004 7.101 7.144 7.033 7.137 358,849 +0.02(+0.25%)
Apr 16, 2004 7.040 7.122 7.040 7.119 360,524 +0.06(+0.86%)
Apr 15, 2004 7.083 7.101 7.029 7.058 306,627 -0.03(-0.35%)
Apr 14, 2004 7.054 7.083 6.976 7.083 535,341 +0.06(+0.92%)
Apr 13, 2004 7.062 7.065 6.993 7.019 315,843 -0.01(-0.15%)
Apr 12, 2004 7.058 7.069 6.972 7.029 324,500 -0.01(-0.10%)
Apr 08, 2004 7.004 7.062 6.983 7.036 194,365 +0.01(+0.20%)
Apr 07, 2004 7.029 7.040 6.951 7.022 365,551 +0.02(+0.31%)
Apr 06, 2004 6.986 7.033 6.936 7.001 260,270 -0.03(-0.36%)
Apr 05, 2004 6.976 7.026 6.929 7.026 287,637 +0.00(+0.00%)
Apr 02, 2004 6.954 7.036 6.915 7.026 220,336 +0.07(+1.03%)
Apr 01, 2004 6.997 6.997 6.929 6.954 251,892 -0.03(-0.36%)
Mar 31, 2004 7.001 7.022 6.954 6.979 246,028 +0.00(+0.05%)
Mar 30, 2004 6.951 6.990 6.933 6.976 243,514 +0.04(+0.52%)
Mar 29, 2004 7.008 7.022 6.940 6.940 243,514 -0.04(-0.62%)
Mar 26, 2004 6.936 7.019 6.929 6.983 268,369 +0.05(+0.78%)
Mar 25, 2004 6.940 6.972 6.911 6.929 311,095 +0.00(+0.05%)
Mar 24, 2004 6.947 6.972 6.911 6.925 313,050 -0.02(-0.31%)
Mar 23, 2004 6.929 6.997 6.915 6.947 493,731 -0.02(-0.31%)
Mar 22, 2004 7.001 7.001 6.940 6.968 353,822 -0.05(-0.66%)
Mar 19, 2004 7.022 7.044 6.976 7.015 262,783 +0.03(+0.36%)
Mar 18, 2004 7.022 7.047 6.976 6.990 344,886 -0.01(-0.15%)
Mar 17, 2004 7.015 7.033 6.983 7.001 260,828 +0.01(+0.10%)
Mar 16, 2004 7.004 7.058 6.983 6.993 259,991 -0.03(-0.36%)
Mar 15, 2004 7.076 7.079 7.011 7.019 216,426 -0.06(-0.86%)
Mar 12, 2004 7.062 7.079 7.019 7.079 365,830 +0.00(+0.00%)
Mar 11, 2004 7.065 7.087 7.008 7.079 328,689 +0.02(+0.25%)
Mar 10, 2004 7.083 7.083 7.001 7.062 346,282 +0.01(+0.20%)
Mar 09, 2004 7.083 7.090 7.029 7.047 242,118 -0.01(-0.10%)
Mar 08, 2004 7.051 7.104 7.022 7.054 345,444 +0.05(+0.72%)
Mar 05, 2004 7.065 7.090 6.983 7.004 629,173 -0.06(-0.81%)
Mar 04, 2004 7.033 7.069 7.011 7.062 285,962 +0.03(+0.46%)
Mar 03, 2004 6.993 7.029 6.943 7.029 254,964 +0.05(+0.72%)
Mar 02, 2004 6.940 6.979 6.929 6.979 282,332 +0.03(+0.41%)
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.