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%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2007 6.152 6.281 6.151 6.235 488,406 +0.08(+1.28%)
Jul 30, 2007 6.102 6.192 6.020 6.156 577,207 +0.03(+0.41%)
Jul 27, 2007 6.102 6.174 6.015 6.131 553,750 -0.00(-0.06%)
Jul 26, 2007 5.984 6.134 5.884 6.134 877,120 -0.01(-0.17%)
Jul 25, 2007 6.281 6.282 6.059 6.145 999,989 -0.14(-2.22%)
Jul 24, 2007 6.328 6.353 6.270 6.285 424,178 -0.07(-1.07%)
Jul 23, 2007 6.328 6.364 6.328 6.353 270,033 +0.01(+0.23%)
Jul 20, 2007 6.346 6.381 6.299 6.338 617,139 -0.08(-1.23%)
Jul 19, 2007 6.360 6.439 6.346 6.417 638,083 +0.01(+0.22%)
Jul 18, 2007 6.525 6.550 6.317 6.403 1,172,565 -0.16(-2.46%)
Jul 17, 2007 6.600 6.625 6.514 6.564 703,427 -0.05(-0.76%)
Jul 16, 2007 6.596 6.646 6.589 6.614 211,112 +0.00(+0.01%)
Jul 13, 2007 6.654 6.675 6.600 6.613 273,663 -0.05(-0.82%)
Jul 12, 2007 6.697 6.729 6.650 6.668 278,690 -0.03(-0.48%)
Jul 11, 2007 6.722 6.772 6.697 6.700 302,147 -0.05(-0.69%)
Jul 10, 2007 6.897 6.922 6.732 6.747 467,462 -0.14(-1.98%)
Jul 09, 2007 6.876 6.897 6.872 6.883 148,560 +0.01(+0.10%)
Jul 06, 2007 6.879 6.897 6.876 6.876 118,959 -0.01(-0.21%)
Jul 05, 2007 6.868 6.904 6.861 6.890 168,666 +0.02(+0.26%)
Jul 03, 2007 6.815 6.872 6.815 6.872 118,959 +0.06(+0.84%)
Jul 02, 2007 6.754 6.815 6.754 6.815 196,591 +0.05(+0.79%)
Jun 29, 2007 6.736 6.779 6.725 6.761 265,844 +0.04(+0.64%)
Jun 28, 2007 6.671 6.736 6.664 6.718 370,283 +0.05(+0.75%)
Jun 27, 2007 6.765 6.707 6.596 6.668 577,207 -0.10(-1.43%)
Jun 26, 2007 7.019 7.019 6.686 6.765 493,991 -0.25(-3.57%)
Jun 25, 2007 7.040 7.040 6.990 7.015 224,795 -0.03(-0.36%)
Jun 22, 2007 7.030 7.065 6.979 7.040 273,384 +0.03(+0.41%)
Jun 21, 2007 7.008 7.037 6.972 7.012 146,884 -0.01(-0.20%)
Jun 20, 2007 7.005 7.055 7.001 7.026 198,545 -0.02(-0.30%)
Jun 19, 2007 6.997 7.062 6.997 7.047 208,319 +0.04(+0.56%)
Jun 18, 2007 6.990 7.026 6.987 7.008 243,225 -0.01(-0.10%)
Jun 15, 2007 6.962 7.019 6.962 7.015 285,950 +0.01(+0.20%)
Jun 14, 2007 6.994 7.040 6.994 7.001 235,965 +0.01(+0.15%)
Jun 13, 2007 6.965 7.001 6.954 6.990 202,176 +0.05(+0.77%)
Jun 12, 2007 6.929 6.965 6.922 6.936 337,332 +0.03(+0.47%)
Jun 11, 2007 6.854 6.904 6.840 6.904 198,825 +0.05(+0.73%)
Jun 08, 2007 6.800 6.894 6.793 6.854 194,077 +0.00(+0.05%)
Jun 07, 2007 6.936 6.947 6.851 6.851 260,259 -0.08(-1.14%)
Jun 06, 2007 6.947 6.951 6.929 6.929 228,704 -0.01(-0.21%)
Jun 05, 2007 6.951 6.958 6.929 6.944 292,373 -0.00(-0.05%)
Jun 04, 2007 6.947 6.969 6.947 6.947 128,454 -0.02(-0.26%)
Jun 01, 2007 6.944 6.972 6.944 6.965 173,413 +0.01(+0.21%)
May 31, 2007 6.919 6.965 6.908 6.951 264,727 +0.03(+0.47%)
May 30, 2007 6.940 6.954 6.904 6.919 185,421 -0.03(-0.41%)
May 29, 2007 6.911 6.951 6.911 6.947 252,999 +0.03(+0.41%)
May 25, 2007 6.901 6.936 6.894 6.919 270,871 +0.00(+0.00%)
May 24, 2007 6.929 6.929 6.897 6.919 222,282 +0.00(+0.05%)
May 23, 2007 6.883 6.915 6.868 6.915 345,989 +0.03(+0.47%)
May 22, 2007 6.865 6.894 6.861 6.883 225,074 -0.04(-0.57%)
May 21, 2007 6.954 6.954 6.901 6.922 354,645 -0.02(-0.31%)
May 18, 2007 6.947 6.951 6.929 6.944 233,731 -0.00(-0.05%)
May 17, 2007 6.908 6.947 6.908 6.947 313,037 +0.03(+0.41%)
May 16, 2007 6.904 6.922 6.897 6.919 319,739 +0.01(+0.21%)
May 15, 2007 6.894 6.904 6.886 6.904 241,829 +0.01(+0.10%)
May 14, 2007 6.901 6.904 6.886 6.897 227,866 +0.00(+0.05%)
May 11, 2007 6.901 6.911 6.879 6.894 250,486 -0.01(-0.10%)
May 10, 2007 6.883 6.901 6.883 6.901 201,059 +0.01(+0.21%)
May 09, 2007 6.876 6.911 6.876 6.886 253,557 +0.00(+0.05%)
May 08, 2007 6.876 6.886 6.868 6.883 177,043 +0.00(+0.05%)
May 07, 2007 6.894 6.894 6.872 6.879 183,187 -0.01(-0.16%)
May 04, 2007 6.868 6.890 6.868 6.890 131,246 +0.02(+0.26%)
May 03, 2007 6.861 6.890 6.861 6.872 249,927 +0.01(+0.16%)
May 02, 2007 6.876 6.890 6.861 6.861 305,218 -0.01(-0.21%)
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.