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 )

13.12 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 7.126 7.133 7.108 7.122 204,418 +0.00(+0.05%)
Jul 29, 2004 7.122 7.126 7.097 7.119 275,071 +0.00(+0.00%)
Jul 28, 2004 7.133 7.137 7.083 7.119 337,625 -0.01(-0.10%)
Jul 27, 2004 7.108 7.137 7.083 7.126 762,659 +0.02(+0.30%)
Jul 26, 2004 7.108 7.108 7.076 7.104 450,167 +0.01(+0.20%)
Jul 23, 2004 7.126 7.126 7.087 7.090 232,902 -0.02(-0.25%)
Jul 22, 2004 7.133 7.133 7.087 7.108 296,574 -0.02(-0.25%)
Jul 21, 2004 7.130 7.133 7.097 7.126 312,212 +0.01(+0.20%)
Jul 20, 2004 7.122 7.130 7.101 7.112 300,204 +0.00(+0.00%)
Jul 19, 2004 7.137 7.140 7.094 7.112 328,409 -0.03(-0.35%)
Jul 16, 2004 7.115 7.140 7.094 7.137 190,455 +0.01(+0.20%)
Jul 15, 2004 7.126 7.137 7.108 7.122 191,293 +0.01(+0.10%)
Jul 14, 2004 7.130 7.130 7.094 7.115 258,874 -0.00(-0.05%)
Jul 13, 2004 7.137 7.140 7.097 7.119 327,572 -0.02(-0.25%)
Jul 12, 2004 7.126 7.140 7.112 7.137 202,463 +0.01(+0.20%)
Jul 09, 2004 7.140 7.140 7.115 7.122 207,490 +0.00(+0.05%)
Jul 08, 2004 7.122 7.137 7.097 7.119 272,837 +0.01(+0.15%)
Jul 07, 2004 7.122 7.126 7.094 7.108 315,843 +0.00(+0.05%)
Jul 06, 2004 7.112 7.144 7.097 7.104 253,288 -0.04(-0.50%)
Jul 02, 2004 7.140 7.144 7.108 7.140 330,085 +0.02(+0.30%)
Jul 01, 2004 7.140 7.144 7.115 7.119 259,432 -0.02(-0.30%)
Jun 30, 2004 7.119 7.140 7.101 7.140 364,434 +0.06(+0.81%)
Jun 29, 2004 7.130 7.133 7.072 7.083 459,662 -0.01(-0.15%)
Jun 28, 2004 7.094 7.122 7.083 7.094 293,223 +0.01(+0.15%)
Jun 25, 2004 7.090 7.108 7.062 7.083 413,025 +0.00(+0.05%)
Jun 24, 2004 7.044 7.079 7.029 7.079 294,898 +0.03(+0.41%)
Jun 23, 2004 7.054 7.072 7.036 7.051 262,783 -0.00(-0.05%)
Jun 22, 2004 7.083 7.083 7.022 7.054 263,621 -0.02(-0.30%)
Jun 21, 2004 7.083 7.083 7.008 7.076 270,603 +0.03(+0.41%)
Jun 18, 2004 7.051 7.119 7.022 7.047 223,128 +0.03(+0.41%)
Jun 17, 2004 7.069 7.072 6.961 7.019 199,950 -0.01(-0.20%)
Jun 16, 2004 7.090 7.090 6.997 7.033 307,186 -0.00(-0.05%)
Jun 15, 2004 7.137 7.137 6.983 7.036 280,935 -0.10(-1.40%)
Jun 14, 2004 7.090 7.140 7.062 7.137 330,923 +0.06(+0.91%)
Jun 10, 2004 7.058 7.101 7.019 7.072 301,042 +0.00(+0.00%)
Jun 09, 2004 7.104 7.108 7.054 7.072 216,147 -0.02(-0.25%)
Jun 08, 2004 7.097 7.108 7.079 7.090 226,759 -0.01(-0.10%)
Jun 07, 2004 7.108 7.126 7.087 7.097 186,545 +0.01(+0.15%)
Jun 04, 2004 7.119 7.122 7.065 7.087 158,899 +0.00(+0.05%)
Jun 03, 2004 7.155 7.155 7.047 7.083 184,590 -0.06(-0.85%)
Jun 02, 2004 7.126 7.144 7.079 7.144 255,523 +0.03(+0.35%)
Jun 01, 2004 7.090 7.126 7.058 7.119 232,065 +0.03(+0.40%)
May 28, 2004 6.990 7.090 6.968 7.090 223,128 +0.13(+1.80%)
May 27, 2004 6.968 6.968 6.918 6.965 201,625 +0.03(+0.46%)
May 26, 2004 6.943 6.976 6.908 6.933 464,968 +0.04(+0.52%)
May 25, 2004 6.979 6.979 6.897 6.897 469,715 -0.03(-0.41%)
May 24, 2004 6.968 7.026 6.915 6.925 391,802 -0.01(-0.10%)
May 21, 2004 7.019 7.019 6.929 6.933 375,884 -0.08(-1.17%)
May 20, 2004 7.119 7.119 6.954 7.015 421,682 -0.11(-1.51%)
May 19, 2004 7.097 7.122 6.986 7.122 463,013 +0.04(+0.56%)
May 18, 2004 7.112 7.137 6.983 7.083 492,056 -0.05(-0.75%)
May 17, 2004 7.151 7.155 7.094 7.137 355,218 -0.01(-0.10%)
May 14, 2004 7.147 7.158 7.130 7.144 338,463 -0.01(-0.15%)
May 13, 2004 7.162 7.162 7.094 7.155 471,111 -0.01(-0.10%)
May 12, 2004 7.162 7.162 7.094 7.162 384,820 +0.00(+0.05%)
May 11, 2004 7.072 7.162 7.062 7.158 476,976 +0.10(+1.37%)
May 10, 2004 7.108 7.144 6.933 7.062 448,771 -0.12(-1.65%)
May 07, 2004 7.151 7.198 7.130 7.180 598,175 +0.02(+0.25%)
May 06, 2004 7.269 7.269 7.126 7.162 590,356 -0.05(-0.65%)
May 05, 2004 7.212 7.226 7.173 7.208 564,664 -0.00(-0.05%)
May 04, 2004 7.162 7.230 7.036 7.212 482,003 +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.