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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 5.848 5.926 5.848 5.883 323,941 +0.05(+0.80%)
Aug 30, 2007 5.880 5.959 5.837 5.837 388,450 -0.10(-1.69%)
Aug 29, 2007 5.937 6.005 5.908 5.937 233,461 -0.00(-0.06%)
Aug 28, 2007 6.023 6.023 5.930 5.941 214,751 -0.08(-1.25%)
Aug 27, 2007 6.016 6.052 6.009 6.016 192,410 -0.03(-0.41%)
Aug 24, 2007 6.027 6.105 6.012 6.041 213,354 -0.01(-0.19%)
Aug 23, 2007 6.113 6.130 5.962 6.052 430,060 +0.01(+0.19%)
Aug 22, 2007 5.991 6.052 5.959 6.041 364,155 +0.00(+0.00%)
Aug 21, 2007 5.962 6.041 5.951 6.041 390,964 +0.04(+0.72%)
Aug 20, 2007 5.905 6.016 5.901 5.998 368,623 +0.10(+1.64%)
Aug 17, 2007 5.740 5.908 5.685 5.901 672,737 +0.29(+5.10%)
Aug 16, 2007 5.411 5.633 5.110 5.615 1,451,035 +0.02(+0.40%)
Aug 15, 2007 5.712 5.729 5.550 5.593 1,244,383 -0.26(-4.48%)
Aug 14, 2007 6.052 6.052 5.840 5.855 514,117 -0.18(-2.97%)
Aug 13, 2007 6.070 6.141 6.005 6.034 259,711 -0.02(-0.35%)
Aug 10, 2007 5.980 6.073 5.980 6.055 285,124 -0.04(-0.70%)
Aug 09, 2007 6.159 6.231 6.048 6.098 397,945 -0.16(-2.63%)
Aug 08, 2007 6.034 6.284 6.027 6.263 301,880 +0.23(+3.80%)
Aug 07, 2007 5.912 6.088 5.912 6.034 490,939 +0.03(+0.42%)
Aug 06, 2007 6.088 6.098 5.962 6.009 500,713 -0.13(-2.16%)
Aug 03, 2007 6.177 6.216 6.141 6.141 317,798 -0.08(-1.21%)
Aug 02, 2007 6.098 6.231 6.098 6.216 234,857 +0.05(+0.75%)
Aug 01, 2007 6.159 6.209 6.091 6.170 437,321 -0.06(-1.03%)
Jul 31, 2007 6.152 6.281 6.151 6.234 488,426 +0.08(+1.28%)
Jul 30, 2007 6.102 6.191 6.019 6.156 577,230 +0.03(+0.41%)
Jul 27, 2007 6.102 6.173 6.015 6.130 553,772 -0.00(-0.06%)
Jul 26, 2007 5.984 6.134 5.883 6.134 877,156 -0.01(-0.17%)
Jul 25, 2007 6.281 6.281 6.059 6.145 1,000,030 -0.14(-2.22%)
Jul 24, 2007 6.327 6.353 6.270 6.284 424,196 -0.07(-1.07%)
Jul 23, 2007 6.327 6.363 6.327 6.353 270,044 +0.01(+0.23%)
Jul 20, 2007 6.345 6.381 6.299 6.338 617,164 -0.08(-1.23%)
Jul 19, 2007 6.360 6.438 6.345 6.417 638,109 +0.01(+0.22%)
Jul 18, 2007 6.524 6.549 6.317 6.403 1,172,613 -0.16(-2.45%)
Jul 17, 2007 6.600 6.625 6.514 6.564 703,456 -0.05(-0.76%)
Jul 16, 2007 6.596 6.646 6.589 6.614 211,120 +0.00(+0.01%)
Jul 13, 2007 6.653 6.675 6.600 6.613 273,674 -0.05(-0.82%)
Jul 12, 2007 6.696 6.728 6.650 6.668 278,701 -0.03(-0.48%)
Jul 11, 2007 6.721 6.771 6.696 6.700 302,159 -0.05(-0.69%)
Jul 10, 2007 6.897 6.922 6.732 6.746 467,481 -0.14(-1.98%)
Jul 09, 2007 6.875 6.897 6.872 6.882 148,566 +0.01(+0.10%)
Jul 06, 2007 6.879 6.897 6.875 6.875 118,964 -0.01(-0.21%)
Jul 05, 2007 6.868 6.904 6.861 6.890 168,673 +0.02(+0.26%)
Jul 03, 2007 6.814 6.872 6.814 6.872 118,964 +0.06(+0.84%)
Jul 02, 2007 6.754 6.814 6.754 6.814 196,599 +0.05(+0.79%)
Jun 29, 2007 6.736 6.779 6.725 6.761 265,855 +0.04(+0.64%)
Jun 28, 2007 6.671 6.736 6.664 6.718 370,298 +0.05(+0.75%)
Jun 27, 2007 6.764 6.707 6.596 6.668 577,230 -0.10(-1.43%)
Jun 26, 2007 7.019 7.019 6.686 6.764 494,011 -0.25(-3.57%)
Jun 25, 2007 7.040 7.040 6.990 7.015 224,804 -0.03(-0.36%)
Jun 22, 2007 7.029 7.065 6.979 7.040 273,395 +0.03(+0.41%)
Jun 21, 2007 7.008 7.036 6.972 7.011 146,890 -0.01(-0.20%)
Jun 20, 2007 7.004 7.054 7.001 7.026 198,553 -0.02(-0.30%)
Jun 19, 2007 6.997 7.062 6.997 7.047 208,328 +0.04(+0.56%)
Jun 18, 2007 6.990 7.026 6.986 7.008 243,235 -0.01(-0.10%)
Jun 15, 2007 6.961 7.019 6.961 7.015 285,962 +0.01(+0.20%)
Jun 14, 2007 6.993 7.040 6.993 7.001 235,974 +0.01(+0.15%)
Jun 13, 2007 6.965 7.001 6.954 6.990 202,184 +0.05(+0.77%)
Jun 12, 2007 6.929 6.965 6.922 6.936 337,346 +0.03(+0.47%)
Jun 11, 2007 6.854 6.904 6.840 6.904 198,833 +0.05(+0.73%)
Jun 08, 2007 6.800 6.893 6.793 6.854 194,085 +0.00(+0.05%)
Jun 07, 2007 6.936 6.947 6.850 6.850 260,270 -0.08(-1.14%)
Jun 06, 2007 6.947 6.951 6.929 6.929 228,714 -0.01(-0.21%)
Jun 05, 2007 6.951 6.958 6.929 6.943 292,385 -0.00(-0.05%)
Jun 04, 2007 6.947 6.968 6.947 6.947 128,459 -0.02(-0.26%)
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.