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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 6.412 6.415 6.383 6.383 297,900 -0.03(-0.44%)
Aug 30, 2005 6.426 6.433 6.404 6.412 295,645 -0.02(-0.28%)
Aug 29, 2005 6.429 6.440 6.426 6.429 177,838 +0.00(+0.00%)
Aug 26, 2005 6.436 6.436 6.415 6.429 298,182 +0.00(+0.06%)
Aug 25, 2005 6.401 6.440 6.394 6.426 343,276 +0.00(+0.06%)
Aug 24, 2005 6.422 6.429 6.404 6.422 244,633 +0.01(+0.17%)
Aug 23, 2005 6.383 6.426 6.383 6.412 332,002 +0.03(+0.50%)
Aug 22, 2005 6.440 6.443 6.380 6.380 324,393 -0.08(-1.21%)
Aug 19, 2005 6.468 6.482 6.443 6.458 204,330 -0.01(-0.22%)
Aug 18, 2005 6.500 6.504 6.461 6.472 278,171 -0.03(-0.44%)
Aug 17, 2005 6.553 6.553 6.497 6.500 219,831 -0.04(-0.65%)
Aug 16, 2005 6.504 6.550 6.504 6.543 193,621 +0.02(+0.27%)
Aug 15, 2005 6.546 6.568 6.500 6.525 317,910 -0.03(-0.49%)
Aug 12, 2005 6.543 6.571 6.518 6.557 176,147 +0.01(+0.22%)
Aug 11, 2005 6.514 6.546 6.500 6.543 190,802 +0.03(+0.44%)
Aug 10, 2005 6.536 6.561 6.514 6.514 250,833 -0.04(-0.65%)
Aug 09, 2005 6.511 6.557 6.507 6.557 227,441 +0.03(+0.43%)
Aug 08, 2005 6.536 6.568 6.511 6.529 228,005 -0.01(-0.22%)
Aug 05, 2005 6.546 6.567 6.529 6.543 273,944 -0.02(-0.32%)
Aug 04, 2005 6.557 6.564 6.536 6.564 292,263 +0.00(+0.00%)
Aug 03, 2005 6.564 6.578 6.543 6.564 251,397 +0.00(+0.00%)
Aug 02, 2005 6.578 6.578 6.550 6.564 281,554 +0.00(+0.00%)
Aug 01, 2005 6.564 6.610 6.539 6.564 311,146 +0.01(+0.16%)
Jul 29, 2005 6.561 6.564 6.529 6.553 256,752 +0.01(+0.16%)
Jul 28, 2005 6.550 6.564 6.536 6.543 294,800 -0.01(-0.11%)
Jul 27, 2005 6.546 6.557 6.514 6.550 262,952 -0.01(-0.11%)
Jul 26, 2005 6.504 6.557 6.482 6.557 368,923 +0.06(+0.98%)
Jul 25, 2005 6.482 6.511 6.451 6.493 524,214 +0.04(+0.55%)
Jul 22, 2005 6.454 6.472 6.436 6.458 193,903 -0.01(-0.16%)
Jul 21, 2005 6.468 6.482 6.436 6.468 258,161 -0.02(-0.27%)
Jul 20, 2005 6.419 6.490 6.408 6.486 260,416 +0.03(+0.44%)
Jul 19, 2005 6.397 6.458 6.394 6.458 240,969 +0.05(+0.83%)
Jul 18, 2005 6.408 6.443 6.404 6.404 189,393 -0.01(-0.17%)
Jul 15, 2005 6.397 6.419 6.387 6.415 183,193 +0.01(+0.22%)
Jul 14, 2005 6.380 6.415 6.362 6.401 332,284 +0.02(+0.34%)
Jul 13, 2005 6.394 6.440 6.380 6.380 346,939 -0.04(-0.61%)
Jul 12, 2005 6.380 6.419 6.377 6.419 292,263 +0.00(+0.06%)
Jul 11, 2005 6.330 6.419 6.330 6.415 263,798 +0.06(+1.01%)
Jul 08, 2005 6.330 6.387 6.305 6.351 420,217 -0.02(-0.29%)
Jul 07, 2005 6.351 6.390 6.333 6.370 272,817 -0.02(-0.27%)
Jul 06, 2005 6.383 6.408 6.380 6.387 226,596 +0.00(+0.00%)
Jul 05, 2005 6.433 6.433 6.376 6.387 225,750 -0.05(-0.72%)
Jul 01, 2005 6.316 6.433 6.312 6.433 268,589 +0.10(+1.63%)
Jun 30, 2005 6.270 6.330 6.231 6.330 393,724 +0.08(+1.25%)
Jun 29, 2005 6.273 6.273 6.231 6.252 280,144 -0.02(-0.28%)
Jun 28, 2005 6.202 6.291 6.186 6.270 363,004 +0.06(+1.03%)
Jun 27, 2005 6.199 6.223 6.174 6.206 553,243 +0.01(+0.11%)
Jun 24, 2005 6.263 6.280 6.195 6.199 543,943 -0.09(-1.41%)
Jun 23, 2005 6.312 6.323 6.263 6.287 342,994 -0.04(-0.67%)
Jun 22, 2005 6.305 6.330 6.298 6.330 319,038 +0.01(+0.22%)
Jun 21, 2005 6.333 6.355 6.291 6.316 390,342 -0.05(-0.73%)
Jun 20, 2005 6.404 6.404 6.355 6.362 214,477 -0.04(-0.66%)
Jun 17, 2005 6.333 6.408 6.303 6.404 381,042 +0.05(+0.73%)
Jun 16, 2005 6.333 6.362 6.316 6.358 346,939 +0.01(+0.22%)
Jun 15, 2005 6.362 6.379 6.305 6.344 390,624 -0.03(-0.50%)
Jun 14, 2005 6.426 6.436 6.372 6.376 342,148 -0.07(-1.10%)
Jun 13, 2005 6.412 6.451 6.401 6.447 292,263 +0.01(+0.11%)
Jun 10, 2005 6.387 6.443 6.369 6.440 426,417 +0.06(+0.89%)
Jun 09, 2005 6.365 6.401 6.352 6.383 366,668 +0.00(+0.00%)
Jun 08, 2005 6.426 6.443 6.365 6.383 309,455 -0.06(-0.99%)
Jun 07, 2005 6.447 6.475 6.429 6.447 238,996 -0.02(-0.33%)
Jun 06, 2005 6.465 6.486 6.458 6.468 230,823 -0.02(-0.33%)
Jun 03, 2005 6.458 6.497 6.451 6.490 160,646 -0.00(-0.05%)
Jun 02, 2005 6.507 6.511 6.469 6.493 186,575 -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.