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 )

13.26 +0.02 (+0.15%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 20, 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, 2006 6.507 6.521 6.482 6.482 199,104 -0.02(-0.28%)
Jun 29, 2006 6.507 6.521 6.496 6.500 120,914 +0.00(+0.00%)
Jun 28, 2006 6.485 6.534 6.485 6.500 189,609 +0.02(+0.28%)
Jun 27, 2006 6.568 6.568 6.449 6.482 437,303 -0.08(-1.25%)
Jun 26, 2006 6.571 6.589 6.553 6.564 218,093 -0.01(-0.22%)
Jun 23, 2006 6.578 6.578 6.550 6.578 203,851 +0.01(+0.22%)
Jun 22, 2006 6.560 6.568 6.539 6.564 206,085 +0.01(+0.11%)
Jun 21, 2006 6.571 6.578 6.543 6.557 262,773 -0.04(-0.60%)
Jun 20, 2006 6.546 6.596 6.525 6.596 289,022 +0.05(+0.77%)
Jun 19, 2006 6.517 6.546 6.517 6.546 188,772 +0.05(+0.72%)
Jun 16, 2006 6.528 6.545 6.500 6.500 413,008 -0.03(-0.44%)
Jun 15, 2006 6.503 6.532 6.478 6.528 179,836 +0.04(+0.61%)
Jun 14, 2006 6.514 6.522 6.482 6.489 290,418 -0.01(-0.22%)
Jun 13, 2006 6.510 6.521 6.489 6.503 143,813 -0.01(-0.22%)
Jun 12, 2006 6.496 6.528 6.482 6.517 213,625 +0.04(+0.61%)
Jun 09, 2006 6.492 6.500 6.467 6.478 197,428 -0.01(-0.17%)
Jun 08, 2006 6.460 6.492 6.442 6.489 416,639 +0.03(+0.44%)
Jun 07, 2006 6.449 6.485 6.449 6.460 239,316 +0.01(+0.17%)
Jun 06, 2006 6.449 6.471 6.432 6.449 241,829 +0.01(+0.22%)
Jun 05, 2006 6.449 6.460 6.417 6.435 168,945 -0.02(-0.28%)
Jun 02, 2006 6.446 6.460 6.439 6.453 174,809 +0.01(+0.17%)
Jun 01, 2006 6.421 6.482 6.417 6.442 304,101 +0.02(+0.33%)
May 31, 2006 6.406 6.424 6.400 6.421 265,286 +0.03(+0.50%)
May 30, 2006 6.360 6.392 6.360 6.389 161,126 +0.02(+0.28%)
May 26, 2006 6.338 6.374 6.338 6.371 178,439 +0.03(+0.51%)
May 25, 2006 6.331 6.360 6.324 6.338 210,553 +0.00(+0.00%)
May 24, 2006 6.335 6.356 6.324 6.338 223,678 +0.00(+0.06%)
May 23, 2006 6.288 6.353 6.275 6.335 363,581 +0.05(+0.86%)
May 22, 2006 6.285 6.288 6.249 6.281 197,708 -0.05(-0.79%)
May 19, 2006 6.303 6.338 6.303 6.331 180,394 +0.01(+0.23%)
May 18, 2006 6.321 6.335 6.303 6.317 218,931 -0.00(-0.06%)
May 17, 2006 6.356 6.371 6.299 6.321 370,563 -0.03(-0.51%)
May 16, 2006 6.338 6.371 6.328 6.353 315,830 +0.03(+0.51%)
May 15, 2006 6.324 6.335 6.313 6.321 167,828 +0.01(+0.11%)
May 12, 2006 6.278 6.328 6.278 6.313 343,475 +0.04(+0.57%)
May 11, 2006 6.331 6.331 6.267 6.278 263,610 -0.05(-0.85%)
May 10, 2006 6.313 6.331 6.292 6.331 174,251 +0.02(+0.28%)
May 09, 2006 6.321 6.331 6.303 6.313 255,233 -0.01(-0.11%)
May 08, 2006 6.360 6.364 6.313 6.321 169,503 -0.05(-0.73%)
May 05, 2006 6.346 6.378 6.346 6.367 158,334 +0.03(+0.40%)
May 04, 2006 6.328 6.353 6.321 6.342 221,444 +0.01(+0.23%)
May 03, 2006 6.328 6.353 6.317 6.328 188,492 +0.00(+0.00%)
May 02, 2006 6.338 6.353 6.313 6.328 258,305 +0.00(+0.00%)
May 01, 2006 6.313 6.371 6.313 6.328 270,871 +0.01(+0.11%)
Apr 28, 2006 6.335 6.338 6.303 6.321 191,564 +0.01(+0.17%)
Apr 27, 2006 6.278 6.335 6.274 6.310 135,435 +0.00(+0.00%)
Apr 26, 2006 6.267 6.310 6.231 6.310 140,741 +0.04(+0.69%)
Apr 25, 2006 6.281 6.285 6.235 6.267 367,212 -0.01(-0.17%)
Apr 24, 2006 6.303 6.317 6.256 6.278 282,878 -0.02(-0.34%)
Apr 21, 2006 6.306 6.335 6.288 6.299 223,678 -0.01(-0.11%)
Apr 20, 2006 6.274 6.306 6.252 6.306 256,350 +0.03(+0.40%)
Apr 19, 2006 6.274 6.306 6.260 6.281 233,451 -0.04(-0.68%)
Apr 18, 2006 6.274 6.331 6.270 6.324 396,253 +0.01(+0.23%)
Apr 17, 2006 6.371 6.371 6.295 6.310 292,094 -0.06(-0.96%)
Apr 13, 2006 6.421 6.421 6.346 6.371 308,849 -0.05(-0.78%)
Apr 12, 2006 6.435 6.449 6.399 6.421 163,919 -0.02(-0.33%)
Apr 11, 2006 6.485 6.485 6.435 6.442 215,021 -0.04(-0.66%)
Apr 10, 2006 6.485 6.500 6.471 6.485 218,372 -0.01(-0.11%)
Apr 07, 2006 6.510 6.550 6.492 6.492 302,705 -0.04(-0.60%)
Apr 06, 2006 6.560 6.575 6.507 6.532 180,673 -0.04(-0.55%)
Apr 05, 2006 6.564 6.607 6.553 6.568 180,115 +0.01(+0.22%)
Apr 04, 2006 6.539 6.564 6.519 6.553 130,967 +0.01(+0.22%)
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.