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 (+0.23%)
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 (%)
Jun 30, 2004 7.054 7.075 7.036 7.075 367,780 +0.06(+0.81%)
Jun 29, 2004 7.065 7.068 7.008 7.019 463,882 -0.01(-0.15%)
Jun 28, 2004 7.029 7.058 7.019 7.029 295,915 +0.01(+0.15%)
Jun 25, 2004 7.026 7.043 6.997 7.019 416,818 +0.00(+0.05%)
Jun 24, 2004 6.980 7.015 6.965 7.015 297,606 +0.03(+0.41%)
Jun 23, 2004 6.990 7.008 6.972 6.987 265,196 -0.00(-0.05%)
Jun 22, 2004 7.019 7.019 6.958 6.990 266,042 -0.02(-0.30%)
Jun 21, 2004 7.019 7.019 6.944 7.011 273,087 +0.03(+0.41%)
Jun 18, 2004 6.987 7.054 6.958 6.983 225,177 +0.03(+0.41%)
Jun 17, 2004 7.004 7.008 6.898 6.955 201,786 -0.01(-0.20%)
Jun 16, 2004 7.026 7.026 6.933 6.969 310,006 -0.00(-0.05%)
Jun 15, 2004 7.072 7.072 6.919 6.972 283,515 -0.10(-1.40%)
Jun 14, 2004 7.026 7.075 6.997 7.072 333,961 +0.06(+0.91%)
Jun 10, 2004 6.994 7.036 6.955 7.008 303,806 +0.00(+0.00%)
Jun 09, 2004 7.040 7.043 6.990 7.008 218,132 -0.02(-0.25%)
Jun 08, 2004 7.033 7.043 7.015 7.026 228,841 -0.01(-0.10%)
Jun 07, 2004 7.043 7.061 7.022 7.033 188,258 +0.01(+0.15%)
Jun 04, 2004 7.054 7.058 7.001 7.022 160,358 +0.00(+0.05%)
Jun 03, 2004 7.090 7.090 6.983 7.019 186,285 -0.06(-0.85%)
Jun 02, 2004 7.061 7.079 7.015 7.079 257,869 +0.02(+0.35%)
Jun 01, 2004 7.026 7.061 6.994 7.054 234,196 +0.03(+0.40%)
May 28, 2004 6.926 7.026 6.905 7.026 225,177 +0.12(+1.80%)
May 27, 2004 6.905 6.905 6.855 6.901 203,477 +0.03(+0.46%)
May 26, 2004 6.880 6.912 6.845 6.870 469,237 +0.04(+0.52%)
May 25, 2004 6.916 6.916 6.834 6.834 474,028 -0.03(-0.41%)
May 24, 2004 6.905 6.962 6.852 6.862 395,399 -0.01(-0.10%)
May 21, 2004 6.955 6.955 6.866 6.870 379,335 -0.08(-1.17%)
May 20, 2004 7.054 7.054 6.891 6.951 425,554 -0.11(-1.51%)
May 19, 2004 7.033 7.058 6.923 7.058 467,264 +0.04(+0.56%)
May 18, 2004 7.047 7.072 6.919 7.019 496,574 -0.05(-0.75%)
May 17, 2004 7.086 7.090 7.029 7.072 358,480 -0.01(-0.10%)
May 14, 2004 7.082 7.093 7.065 7.079 341,571 -0.01(-0.15%)
May 13, 2004 7.097 7.097 7.029 7.090 475,437 -0.01(-0.10%)
May 12, 2004 7.097 7.097 7.029 7.097 388,353 +0.00(+0.05%)
May 11, 2004 7.008 7.097 6.997 7.093 481,355 +0.10(+1.37%)
May 10, 2004 7.043 7.079 6.870 6.997 452,891 -0.12(-1.65%)
May 07, 2004 7.086 7.132 7.065 7.114 603,667 +0.02(+0.25%)
May 06, 2004 7.203 7.203 7.061 7.097 595,776 -0.05(-0.65%)
May 05, 2004 7.146 7.160 7.107 7.143 569,848 -0.00(-0.05%)
May 04, 2004 7.097 7.164 6.972 7.146 486,428 +0.05(+0.70%)
May 03, 2004 7.104 7.146 7.082 7.097 377,362 -0.02(-0.35%)
Apr 30, 2004 7.129 7.160 7.100 7.121 501,929 +0.01(+0.15%)
Apr 29, 2004 7.114 7.114 7.065 7.111 437,955 +0.01(+0.20%)
Apr 28, 2004 7.043 7.114 7.043 7.097 523,911 +0.02(+0.35%)
Apr 27, 2004 7.100 7.111 7.061 7.072 669,051 +0.00(+0.00%)
Apr 26, 2004 7.047 7.097 7.015 7.072 454,019 +0.02(+0.30%)
Apr 23, 2004 7.086 7.097 7.043 7.050 535,466 +0.00(+0.05%)
Apr 22, 2004 7.104 7.104 7.022 7.047 430,627 -0.05(-0.75%)
Apr 21, 2004 7.097 7.168 7.050 7.100 649,323 +0.01(+0.15%)
Apr 20, 2004 7.079 7.097 7.043 7.090 738,097 +0.02(+0.25%)
Apr 19, 2004 7.036 7.079 6.969 7.072 362,144 +0.02(+0.25%)
Apr 16, 2004 6.976 7.058 6.976 7.054 363,835 +0.06(+0.86%)
Apr 15, 2004 7.019 7.036 6.965 6.994 309,443 -0.02(-0.35%)
Apr 14, 2004 6.990 7.019 6.912 7.019 540,257 +0.06(+0.92%)
Apr 13, 2004 6.997 7.001 6.930 6.955 318,743 -0.01(-0.15%)
Apr 12, 2004 6.994 7.004 6.909 6.965 327,479 -0.01(-0.10%)
Apr 08, 2004 6.940 6.997 6.919 6.972 196,149 +0.01(+0.20%)
Apr 07, 2004 6.965 6.976 6.887 6.958 368,908 +0.02(+0.31%)
Apr 06, 2004 6.923 6.969 6.873 6.937 262,660 -0.02(-0.36%)
Apr 05, 2004 6.912 6.962 6.866 6.962 290,279 +0.00(+0.00%)
Apr 02, 2004 6.891 6.972 6.852 6.962 222,359 +0.07(+1.03%)
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.