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 )

12.60 -0.05 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2006 5.492 5.492 5.468 5.489 292,500 +0.01(+0.11%)
Jul 28, 2006 5.507 5.507 5.462 5.483 366,043 -0.01(-0.16%)
Jul 27, 2006 5.507 5.516 5.486 5.492 337,294 +0.00(+0.00%)
Jul 26, 2006 5.504 5.504 5.483 5.492 255,060 +0.00(+0.05%)
Jul 25, 2006 5.504 5.510 5.474 5.489 263,751 +0.00(+0.05%)
Jul 24, 2006 5.468 5.486 5.453 5.486 132,711 +0.02(+0.44%)
Jul 21, 2006 5.465 5.468 5.441 5.462 171,154 +0.01(+0.16%)
Jul 20, 2006 5.492 5.492 5.453 5.453 287,151 -0.06(-1.09%)
Jul 19, 2006 5.513 5.516 5.492 5.513 259,740 +0.00(+0.05%)
Jul 18, 2006 5.504 5.522 5.490 5.510 308,211 +0.01(+0.11%)
Jul 17, 2006 5.507 5.507 5.453 5.504 389,443 +0.03(+0.60%)
Jul 14, 2006 5.474 5.480 5.438 5.471 249,377 -0.00(-0.05%)
Jul 13, 2006 5.468 5.474 5.453 5.474 252,051 +0.01(+0.27%)
Jul 12, 2006 5.438 5.459 5.438 5.459 236,340 +0.03(+0.50%)
Jul 11, 2006 5.444 5.444 5.418 5.432 278,794 -0.01(-0.11%)
Jul 10, 2006 5.444 5.459 5.429 5.438 195,891 +0.00(+0.00%)
Jul 07, 2006 5.471 5.471 5.435 5.438 334,620 -0.02(-0.33%)
Jul 06, 2006 5.453 5.474 5.447 5.456 240,017 +0.01(+0.16%)
Jul 05, 2006 5.450 5.471 5.447 5.447 206,254 +0.00(+0.03%)
Jul 03, 2006 5.432 5.465 5.432 5.446 249,377 +0.03(+0.58%)
Jun 30, 2006 5.435 5.447 5.415 5.415 238,345 -0.01(-0.28%)
Jun 29, 2006 5.435 5.447 5.426 5.429 144,745 +0.00(+0.00%)
Jun 28, 2006 5.418 5.458 5.418 5.429 226,980 +0.01(+0.28%)
Jun 27, 2006 5.486 5.486 5.388 5.415 523,491 -0.07(-1.25%)
Jun 26, 2006 5.489 5.504 5.474 5.483 261,077 -0.01(-0.22%)
Jun 23, 2006 5.495 5.495 5.471 5.495 244,028 +0.01(+0.22%)
Jun 22, 2006 5.480 5.486 5.462 5.483 246,703 +0.01(+0.11%)
Jun 21, 2006 5.489 5.495 5.465 5.477 314,563 -0.03(-0.60%)
Jun 20, 2006 5.468 5.510 5.450 5.510 345,985 +0.04(+0.77%)
Jun 19, 2006 5.444 5.468 5.444 5.468 225,977 +0.04(+0.72%)
Jun 16, 2006 5.453 5.468 5.429 5.429 494,408 -0.02(-0.44%)
Jun 15, 2006 5.432 5.456 5.412 5.453 215,280 +0.03(+0.61%)
Jun 14, 2006 5.441 5.448 5.415 5.421 347,657 -0.01(-0.22%)
Jun 13, 2006 5.438 5.447 5.421 5.432 172,157 -0.01(-0.22%)
Jun 12, 2006 5.426 5.453 5.415 5.444 255,728 +0.03(+0.61%)
Jun 09, 2006 5.423 5.429 5.403 5.412 236,340 -0.01(-0.17%)
Jun 08, 2006 5.397 5.423 5.382 5.421 498,754 +0.02(+0.44%)
Jun 07, 2006 5.388 5.418 5.388 5.397 286,483 +0.01(+0.17%)
Jun 06, 2006 5.388 5.406 5.373 5.388 289,491 +0.01(+0.22%)
Jun 05, 2006 5.388 5.397 5.361 5.376 202,243 -0.01(-0.28%)
Jun 02, 2006 5.385 5.397 5.379 5.391 209,263 +0.01(+0.17%)
Jun 01, 2006 5.364 5.415 5.361 5.382 364,037 +0.02(+0.33%)
May 31, 2006 5.352 5.367 5.346 5.364 317,571 +0.03(+0.50%)
May 30, 2006 5.313 5.340 5.313 5.337 192,883 +0.01(+0.28%)
May 26, 2006 5.295 5.325 5.295 5.322 213,608 +0.03(+0.51%)
May 25, 2006 5.289 5.313 5.283 5.295 252,051 +0.00(+0.00%)
May 24, 2006 5.292 5.310 5.283 5.295 267,763 +0.00(+0.06%)
May 23, 2006 5.253 5.307 5.242 5.292 435,240 +0.04(+0.86%)
May 22, 2006 5.250 5.253 5.220 5.247 236,674 -0.04(-0.79%)
May 19, 2006 5.265 5.295 5.265 5.289 215,948 +0.01(+0.23%)
May 18, 2006 5.280 5.292 5.265 5.277 262,080 -0.00(-0.06%)
May 17, 2006 5.310 5.322 5.262 5.280 443,597 -0.03(-0.51%)
May 16, 2006 5.295 5.322 5.286 5.307 378,077 +0.03(+0.51%)
May 15, 2006 5.283 5.292 5.274 5.280 200,905 +0.01(+0.11%)
May 12, 2006 5.244 5.286 5.244 5.274 411,171 +0.03(+0.57%)
May 11, 2006 5.289 5.289 5.235 5.244 315,565 -0.04(-0.85%)
May 10, 2006 5.274 5.289 5.256 5.289 208,594 +0.01(+0.28%)
May 09, 2006 5.280 5.289 5.265 5.274 305,537 -0.01(-0.11%)
May 08, 2006 5.313 5.316 5.274 5.280 202,911 -0.04(-0.73%)
May 05, 2006 5.301 5.328 5.301 5.319 189,540 +0.02(+0.40%)
May 04, 2006 5.286 5.307 5.280 5.298 265,088 +0.01(+0.23%)
May 03, 2006 5.286 5.307 5.277 5.286 225,643 +0.00(+0.00%)
May 02, 2006 5.295 5.307 5.274 5.286 309,214 +0.00(+0.00%)
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.