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 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2004 7.061 7.068 7.043 7.057 206,303 +0.00(+0.05%)
Jul 29, 2004 7.057 7.061 7.032 7.054 277,608 +0.00(+0.00%)
Jul 28, 2004 7.068 7.071 7.018 7.054 340,739 -0.01(-0.10%)
Jul 27, 2004 7.043 7.071 7.018 7.061 769,693 +0.02(+0.30%)
Jul 26, 2004 7.043 7.043 7.011 7.040 454,319 +0.01(+0.20%)
Jul 23, 2004 7.061 7.061 7.022 7.025 235,051 -0.02(-0.25%)
Jul 22, 2004 7.068 7.068 7.022 7.043 299,309 -0.02(-0.25%)
Jul 21, 2004 7.064 7.068 7.032 7.061 315,092 +0.01(+0.20%)
Jul 20, 2004 7.057 7.064 7.036 7.047 302,973 +0.00(+0.00%)
Jul 19, 2004 7.071 7.075 7.029 7.047 331,438 -0.02(-0.35%)
Jul 16, 2004 7.050 7.075 7.029 7.071 192,212 +0.01(+0.20%)
Jul 15, 2004 7.061 7.071 7.043 7.057 193,057 +0.01(+0.10%)
Jul 14, 2004 7.064 7.064 7.029 7.050 261,261 -0.00(-0.05%)
Jul 13, 2004 7.071 7.075 7.032 7.054 330,593 -0.02(-0.25%)
Jul 12, 2004 7.061 7.075 7.047 7.071 204,330 +0.01(+0.20%)
Jul 09, 2004 7.075 7.075 7.050 7.057 209,404 +0.00(+0.05%)
Jul 08, 2004 7.057 7.071 7.032 7.054 275,353 +0.01(+0.15%)
Jul 07, 2004 7.057 7.061 7.029 7.043 318,756 +0.00(+0.05%)
Jul 06, 2004 7.047 7.079 7.032 7.040 255,625 -0.04(-0.50%)
Jul 02, 2004 7.075 7.079 7.043 7.075 333,129 +0.02(+0.30%)
Jul 01, 2004 7.075 7.079 7.050 7.054 261,825 -0.02(-0.30%)
Jun 30, 2004 7.054 7.075 7.036 7.075 367,795 +0.06(+0.81%)
Jun 29, 2004 7.064 7.068 7.008 7.018 463,901 -0.01(-0.15%)
Jun 28, 2004 7.029 7.057 7.018 7.029 295,927 +0.01(+0.15%)
Jun 25, 2004 7.025 7.043 6.997 7.018 416,835 +0.00(+0.05%)
Jun 24, 2004 6.979 7.015 6.965 7.015 297,618 +0.03(+0.41%)
Jun 23, 2004 6.990 7.008 6.972 6.986 265,207 -0.00(-0.05%)
Jun 22, 2004 7.018 7.018 6.958 6.990 266,053 -0.02(-0.30%)
Jun 21, 2004 7.018 7.018 6.944 7.011 273,098 +0.03(+0.41%)
Jun 18, 2004 6.986 7.054 6.958 6.983 225,186 +0.03(+0.41%)
Jun 17, 2004 7.004 7.008 6.898 6.954 201,794 -0.01(-0.20%)
Jun 16, 2004 7.025 7.025 6.933 6.969 310,019 -0.00(-0.05%)
Jun 15, 2004 7.071 7.071 6.919 6.972 283,526 -0.10(-1.40%)
Jun 14, 2004 7.025 7.075 6.997 7.071 333,975 +0.06(+0.91%)
Jun 10, 2004 6.993 7.036 6.954 7.008 303,819 +0.00(+0.00%)
Jun 09, 2004 7.040 7.043 6.990 7.008 218,140 -0.02(-0.25%)
Jun 08, 2004 7.032 7.043 7.015 7.025 228,850 -0.01(-0.10%)
Jun 07, 2004 7.043 7.061 7.022 7.032 188,266 +0.01(+0.15%)
Jun 04, 2004 7.054 7.057 7.001 7.022 160,364 +0.00(+0.05%)
Jun 03, 2004 7.089 7.089 6.983 7.018 186,293 -0.06(-0.85%)
Jun 02, 2004 7.061 7.079 7.015 7.079 257,879 +0.02(+0.35%)
Jun 01, 2004 7.025 7.061 6.993 7.054 234,205 +0.03(+0.40%)
May 28, 2004 6.926 7.025 6.905 7.025 225,186 +0.12(+1.80%)
May 27, 2004 6.905 6.905 6.855 6.901 203,485 +0.03(+0.46%)
May 26, 2004 6.880 6.912 6.844 6.869 469,256 +0.04(+0.52%)
May 25, 2004 6.915 6.915 6.834 6.834 474,047 -0.03(-0.41%)
May 24, 2004 6.905 6.962 6.852 6.862 395,415 -0.01(-0.10%)
May 21, 2004 6.954 6.954 6.866 6.869 379,351 -0.08(-1.17%)
May 20, 2004 7.054 7.054 6.891 6.951 425,572 -0.11(-1.51%)
May 19, 2004 7.032 7.057 6.922 7.057 467,283 +0.04(+0.56%)
May 18, 2004 7.047 7.071 6.919 7.018 496,594 -0.05(-0.75%)
May 17, 2004 7.086 7.089 7.029 7.071 358,495 -0.01(-0.10%)
May 14, 2004 7.082 7.093 7.064 7.079 341,585 -0.01(-0.15%)
May 13, 2004 7.096 7.096 7.029 7.089 475,457 -0.01(-0.10%)
May 12, 2004 7.096 7.096 7.029 7.096 388,369 +0.00(+0.05%)
May 11, 2004 7.008 7.096 6.997 7.093 481,375 +0.10(+1.37%)
May 10, 2004 7.043 7.079 6.869 6.997 452,910 -0.12(-1.65%)
May 07, 2004 7.086 7.132 7.064 7.114 603,692 +0.02(+0.25%)
May 06, 2004 7.203 7.203 7.061 7.096 595,801 -0.05(-0.65%)
May 05, 2004 7.146 7.160 7.107 7.142 569,872 -0.00(-0.05%)
May 04, 2004 7.096 7.164 6.972 7.146 486,448 +0.05(+0.70%)
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.