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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 7.096 7.121 7.082 7.114 447,273 +0.00(+0.05%)
Sep 29, 2004 7.103 7.118 7.089 7.111 367,513 -0.01(-0.15%)
Sep 28, 2004 7.121 7.150 7.096 7.121 464,465 +0.01(+0.15%)
Sep 27, 2004 7.128 7.128 7.100 7.111 439,663 +0.00(+0.00%)
Sep 24, 2004 7.086 7.125 7.068 7.111 1,014,045 +0.05(+0.70%)
Sep 23, 2004 7.068 7.096 7.057 7.061 564,799 +0.00(+0.05%)
Sep 22, 2004 7.107 7.114 7.057 7.057 456,292 -0.04(-0.55%)
Sep 21, 2004 7.096 7.118 7.079 7.096 543,379 -0.02(-0.25%)
Sep 20, 2004 7.075 7.114 7.050 7.114 501,667 +0.05(+0.75%)
Sep 17, 2004 7.079 7.089 7.054 7.061 471,793 -0.02(-0.25%)
Sep 16, 2004 7.114 7.121 7.079 7.079 360,468 -0.02(-0.25%)
Sep 15, 2004 7.107 7.111 7.093 7.096 501,385 -0.00(-0.05%)
Sep 14, 2004 7.111 7.111 7.082 7.100 458,265 +0.01(+0.15%)
Sep 13, 2004 7.086 7.114 7.079 7.089 572,690 +0.02(+0.30%)
Sep 10, 2004 7.068 7.075 7.043 7.068 497,722 +0.03(+0.45%)
Sep 09, 2004 7.040 7.054 6.993 7.036 455,164 +0.04(+0.51%)
Sep 08, 2004 7.029 7.043 6.990 7.001 472,356 +0.00(+0.00%)
Sep 07, 2004 7.029 7.029 6.986 7.001 315,374 +0.01(+0.15%)
Sep 03, 2004 7.050 7.050 6.986 6.990 299,591 -0.03(-0.45%)
Sep 02, 2004 7.025 7.047 6.997 7.022 326,647 -0.02(-0.25%)
Sep 01, 2004 7.068 7.068 7.018 7.040 242,097 +0.00(+0.00%)
Aug 31, 2004 7.093 7.093 7.015 7.040 461,928 -0.03(-0.40%)
Aug 30, 2004 7.082 7.086 7.061 7.068 150,500 +0.00(+0.00%)
Aug 27, 2004 7.068 7.082 7.043 7.068 324,956 +0.00(+0.05%)
Aug 26, 2004 7.057 7.064 7.032 7.064 450,655 +0.02(+0.30%)
Aug 25, 2004 7.111 7.111 7.008 7.043 370,895 -0.06(-0.90%)
Aug 24, 2004 7.114 7.114 7.047 7.107 473,484 -0.01(-0.10%)
Aug 23, 2004 7.054 7.114 7.025 7.114 444,173 +0.07(+1.01%)
Aug 20, 2004 7.040 7.075 7.025 7.043 280,144 +0.01(+0.10%)
Aug 19, 2004 7.075 7.082 7.032 7.036 254,779 -0.02(-0.25%)
Aug 18, 2004 7.086 7.107 7.050 7.054 338,484 -0.02(-0.35%)
Aug 17, 2004 7.079 7.114 7.061 7.079 336,512 +0.01(+0.10%)
Aug 16, 2004 7.086 7.089 7.064 7.071 229,978 +0.00(+0.00%)
Aug 13, 2004 7.079 7.111 7.061 7.071 344,967 -0.01(-0.10%)
Aug 12, 2004 7.079 7.121 7.050 7.079 429,517 -0.02(-0.25%)
Aug 11, 2004 7.082 7.096 7.057 7.096 253,934 +0.02(+0.25%)
Aug 10, 2004 7.089 7.093 7.050 7.079 250,552 +0.01(+0.10%)
Aug 09, 2004 7.075 7.089 7.061 7.071 306,355 +0.01(+0.10%)
Aug 06, 2004 7.068 7.068 7.018 7.064 240,124 +0.01(+0.10%)
Aug 05, 2004 7.061 7.071 7.050 7.057 181,784 +0.00(+0.00%)
Aug 04, 2004 7.079 7.079 7.047 7.057 220,677 -0.02(-0.30%)
Aug 03, 2004 7.071 7.079 7.057 7.079 258,161 +0.01(+0.10%)
Aug 02, 2004 7.068 7.075 7.054 7.071 287,472 +0.01(+0.20%)
Jul 30, 2004 7.061 7.068 7.043 7.057 206,303 +0.00(+0.05%)
Jul 29, 2004 7.057 7.061 7.032 7.054 277,608 +0.00(+0.00%)
Jul 28, 2004 7.068 7.071 7.018 7.054 340,739 -0.01(-0.10%)
Jul 27, 2004 7.043 7.071 7.018 7.061 769,693 +0.02(+0.30%)
Jul 26, 2004 7.043 7.043 7.011 7.040 454,319 +0.01(+0.20%)
Jul 23, 2004 7.061 7.061 7.022 7.025 235,051 -0.02(-0.25%)
Jul 22, 2004 7.068 7.068 7.022 7.043 299,309 -0.02(-0.25%)
Jul 21, 2004 7.064 7.068 7.032 7.061 315,092 +0.01(+0.20%)
Jul 20, 2004 7.057 7.064 7.036 7.047 302,973 +0.00(+0.00%)
Jul 19, 2004 7.071 7.075 7.029 7.047 331,438 -0.02(-0.35%)
Jul 16, 2004 7.050 7.075 7.029 7.071 192,212 +0.01(+0.20%)
Jul 15, 2004 7.061 7.071 7.043 7.057 193,057 +0.01(+0.10%)
Jul 14, 2004 7.064 7.064 7.029 7.050 261,261 -0.00(-0.05%)
Jul 13, 2004 7.071 7.075 7.032 7.054 330,593 -0.02(-0.25%)
Jul 12, 2004 7.061 7.075 7.047 7.071 204,330 +0.01(+0.20%)
Jul 09, 2004 7.075 7.075 7.050 7.057 209,404 +0.00(+0.05%)
Jul 08, 2004 7.057 7.071 7.032 7.054 275,353 +0.01(+0.15%)
Jul 07, 2004 7.057 7.061 7.029 7.043 318,756 +0.00(+0.05%)
Jul 06, 2004 7.047 7.079 7.032 7.040 255,625 -0.04(-0.50%)
Jul 02, 2004 7.075 7.079 7.043 7.075 333,129 +0.02(+0.30%)
Jul 01, 2004 7.075 7.079 7.050 7.054 261,825 -0.02(-0.30%)
Jun 30, 2004 7.054 7.075 7.036 7.075 367,795 +0.06(+0.81%)
Jun 29, 2004 7.064 7.068 7.008 7.018 463,901 -0.01(-0.15%)
Jun 28, 2004 7.029 7.057 7.018 7.029 295,927 +0.01(+0.15%)
Jun 25, 2004 7.025 7.043 6.997 7.018 416,835 +0.00(+0.05%)
Jun 24, 2004 6.979 7.015 6.965 7.015 297,618 +0.03(+0.41%)
Jun 23, 2004 6.990 7.008 6.972 6.986 265,207 -0.00(-0.05%)
Jun 22, 2004 7.018 7.018 6.958 6.990 266,053 -0.02(-0.30%)
Jun 21, 2004 7.018 7.018 6.944 7.011 273,098 +0.03(+0.41%)
Jun 18, 2004 6.986 7.054 6.958 6.983 225,186 +0.03(+0.41%)
Jun 17, 2004 7.004 7.008 6.898 6.954 201,794 -0.01(-0.20%)
Jun 16, 2004 7.025 7.025 6.933 6.969 310,019 -0.00(-0.05%)
Jun 15, 2004 7.071 7.071 6.919 6.972 283,526 -0.10(-1.40%)
Jun 14, 2004 7.025 7.075 6.997 7.071 333,975 +0.06(+0.91%)
Jun 10, 2004 6.993 7.036 6.954 7.008 303,819 +0.00(+0.00%)
Jun 09, 2004 7.040 7.043 6.990 7.008 218,140 -0.02(-0.25%)
Jun 08, 2004 7.032 7.043 7.015 7.025 228,850 -0.01(-0.10%)
Jun 07, 2004 7.043 7.061 7.022 7.032 188,266 +0.01(+0.15%)
Jun 04, 2004 7.054 7.057 7.001 7.022 160,364 +0.00(+0.05%)
Jun 03, 2004 7.089 7.089 6.983 7.018 186,293 -0.06(-0.85%)
Jun 02, 2004 7.061 7.079 7.015 7.079 257,879 +0.02(+0.35%)
Jun 01, 2004 7.025 7.061 6.993 7.054 234,205 +0.03(+0.40%)
May 28, 2004 6.926 7.025 6.905 7.025 225,186 +0.12(+1.80%)
May 27, 2004 6.905 6.905 6.855 6.901 203,485 +0.03(+0.46%)
May 26, 2004 6.880 6.912 6.844 6.869 469,256 +0.04(+0.52%)
May 25, 2004 6.915 6.915 6.834 6.834 474,047 -0.03(-0.41%)
May 24, 2004 6.905 6.962 6.852 6.862 395,415 -0.01(-0.10%)
May 21, 2004 6.954 6.954 6.866 6.869 379,351 -0.08(-1.17%)
May 20, 2004 7.054 7.054 6.891 6.951 425,572 -0.11(-1.51%)
May 19, 2004 7.032 7.057 6.922 7.057 467,283 +0.04(+0.56%)
May 18, 2004 7.047 7.071 6.919 7.018 496,594 -0.05(-0.75%)
May 17, 2004 7.086 7.089 7.029 7.071 358,495 -0.01(-0.10%)
May 14, 2004 7.082 7.093 7.064 7.079 341,585 -0.01(-0.15%)
May 13, 2004 7.096 7.096 7.029 7.089 475,457 -0.01(-0.10%)
May 12, 2004 7.096 7.096 7.029 7.096 388,369 +0.00(+0.05%)
May 11, 2004 7.008 7.096 6.997 7.093 481,375 +0.10(+1.37%)
May 10, 2004 7.043 7.079 6.869 6.997 452,910 -0.12(-1.65%)
May 07, 2004 7.086 7.132 7.064 7.114 603,692 +0.02(+0.25%)
May 06, 2004 7.203 7.203 7.061 7.096 595,801 -0.05(-0.65%)
May 05, 2004 7.146 7.160 7.107 7.142 569,872 -0.00(-0.05%)
May 04, 2004 7.096 7.164 6.972 7.146 486,448 +0.05(+0.70%)
May 03, 2004 7.103 7.146 7.082 7.096 377,378 -0.02(-0.35%)
Apr 30, 2004 7.128 7.160 7.100 7.121 501,949 +0.01(+0.15%)
Apr 29, 2004 7.114 7.114 7.064 7.111 437,972 +0.01(+0.20%)
Apr 28, 2004 7.043 7.114 7.043 7.096 523,932 +0.02(+0.35%)
Apr 27, 2004 7.100 7.111 7.061 7.071 669,078 +0.00(+0.00%)
Apr 26, 2004 7.047 7.096 7.015 7.071 454,037 +0.02(+0.30%)
Apr 23, 2004 7.086 7.096 7.043 7.050 535,488 +0.00(+0.05%)
Apr 22, 2004 7.103 7.103 7.022 7.047 430,645 -0.05(-0.75%)
Apr 21, 2004 7.096 7.167 7.050 7.100 649,349 +0.01(+0.15%)
Apr 20, 2004 7.079 7.096 7.043 7.089 738,128 +0.02(+0.25%)
Apr 19, 2004 7.036 7.079 6.969 7.071 362,159 +0.02(+0.25%)
Apr 16, 2004 6.976 7.057 6.976 7.054 363,850 +0.06(+0.86%)
Apr 15, 2004 7.018 7.036 6.965 6.993 309,455 -0.02(-0.35%)
Apr 14, 2004 6.990 7.018 6.912 7.018 540,279 +0.06(+0.92%)
Apr 13, 2004 6.997 7.001 6.930 6.954 318,756 -0.01(-0.15%)
Apr 12, 2004 6.993 7.004 6.908 6.965 327,493 -0.01(-0.10%)
Apr 08, 2004 6.940 6.997 6.919 6.972 196,157 +0.01(+0.20%)
Apr 07, 2004 6.965 6.976 6.887 6.958 368,923 +0.02(+0.31%)
Apr 06, 2004 6.922 6.969 6.873 6.937 262,671 -0.02(-0.36%)
Apr 05, 2004 6.912 6.962 6.866 6.962 290,290 +0.00(+0.00%)
Apr 02, 2004 6.891 6.972 6.852 6.962 222,368 +0.07(+1.03%)
Apr 01, 2004 6.933 6.933 6.866 6.891 254,215 -0.02(-0.36%)
Mar 31, 2004 6.937 6.958 6.891 6.915 248,297 +0.00(+0.05%)
Mar 30, 2004 6.887 6.926 6.869 6.912 245,760 +0.04(+0.52%)
Mar 29, 2004 6.944 6.958 6.876 6.876 245,760 -0.04(-0.62%)
Mar 26, 2004 6.873 6.954 6.866 6.919 270,844 +0.05(+0.78%)
Mar 25, 2004 6.876 6.908 6.848 6.866 313,965 +0.00(+0.05%)
Mar 24, 2004 6.883 6.908 6.848 6.862 315,938 -0.02(-0.31%)
Mar 23, 2004 6.866 6.933 6.852 6.883 498,285 -0.02(-0.31%)
Mar 22, 2004 6.937 6.937 6.876 6.905 357,086 -0.05(-0.66%)
Mar 19, 2004 6.958 6.979 6.912 6.951 265,207 +0.02(+0.36%)
Mar 18, 2004 6.958 6.983 6.912 6.926 348,067 -0.01(-0.15%)
Mar 17, 2004 6.951 6.969 6.919 6.937 263,234 +0.01(+0.10%)
Mar 16, 2004 6.940 6.993 6.919 6.930 262,389 -0.02(-0.36%)
Mar 15, 2004 7.011 7.015 6.947 6.954 218,422 -0.06(-0.86%)
Mar 12, 2004 6.997 7.015 6.954 7.015 369,204 +0.00(+0.00%)
Mar 11, 2004 7.001 7.022 6.944 7.015 331,720 +0.02(+0.25%)
Mar 10, 2004 7.018 7.018 6.937 6.997 349,476 +0.01(+0.20%)
Mar 09, 2004 7.018 7.025 6.965 6.983 244,351 -0.01(-0.10%)
Mar 08, 2004 6.986 7.040 6.958 6.990 348,630 +0.05(+0.72%)
Mar 05, 2004 7.001 7.025 6.919 6.940 634,976 -0.06(-0.81%)
Mar 04, 2004 6.969 7.004 6.947 6.997 288,599 +0.03(+0.46%)
Mar 03, 2004 6.930 6.965 6.880 6.965 257,316 +0.05(+0.72%)
Mar 02, 2004 6.876 6.915 6.866 6.915 284,936 +0.03(+0.41%)
Mar 01, 2004 6.876 6.894 6.852 6.887 259,570 -0.01(-0.10%)
Feb 27, 2004 6.869 6.908 6.855 6.894 282,963 +0.04(+0.52%)
Feb 26, 2004 6.933 6.965 6.859 6.859 280,708 -0.04(-0.57%)
Feb 25, 2004 6.898 6.951 6.887 6.898 231,669 +0.04(+0.52%)
Feb 24, 2004 6.908 6.908 6.827 6.862 669,923 -0.02(-0.36%)
Feb 23, 2004 6.898 6.919 6.866 6.887 316,783 +0.00(+0.00%)
Feb 20, 2004 6.898 6.937 6.873 6.887 352,012 -0.02(-0.31%)
Feb 19, 2004 6.969 6.972 6.901 6.908 231,950 -0.08(-1.12%)
Feb 18, 2004 7.004 7.032 6.930 6.986 296,209 +0.00(+0.05%)
Feb 17, 2004 7.032 7.032 6.954 6.983 261,825 -0.03(-0.46%)
Feb 13, 2004 6.962 7.015 6.954 7.015 213,349 +0.07(+0.97%)
Feb 12, 2004 6.954 6.976 6.905 6.947 266,898 -0.01(-0.10%)
Feb 11, 2004 7.015 7.015 6.908 6.954 234,769 -0.05(-0.71%)
Feb 10, 2004 6.891 7.011 6.883 7.004 434,872 +0.10(+1.49%)
Feb 09, 2004 6.954 6.979 6.901 6.901 229,696 -0.04(-0.56%)
Feb 06, 2004 6.937 6.965 6.901 6.940 289,727 +0.04(+0.57%)
Feb 05, 2004 6.993 6.993 6.883 6.901 371,177 -0.09(-1.22%)
Feb 04, 2004 6.933 6.986 6.919 6.986 207,149 +0.09(+1.29%)
Feb 03, 2004 6.954 7.004 6.866 6.898 308,610 -0.02(-0.26%)
Feb 02, 2004 7.008 7.015 6.905 6.915 183,475 -0.06(-0.81%)
Jan 30, 2004 6.979 7.004 6.922 6.972 196,157 +0.04(+0.51%)
Jan 29, 2004 6.951 7.008 6.905 6.937 310,019 +0.03(+0.41%)
Jan 28, 2004 6.844 6.908 6.844 6.908 235,614 +0.06(+0.93%)
Jan 27, 2004 6.869 6.905 6.795 6.844 432,054 -0.03(-0.46%)
Jan 26, 2004 6.951 6.951 6.873 6.876 474,329 -0.06(-0.87%)
Jan 23, 2004 6.997 6.997 6.912 6.937 175,301 -0.05(-0.66%)
Jan 22, 2004 6.894 6.997 6.894 6.983 329,466 +0.09(+1.29%)
Jan 21, 2004 6.947 6.976 6.887 6.894 191,930 -0.08(-1.12%)
Jan 20, 2004 7.004 7.015 6.940 6.972 183,193 -0.04(-0.56%)
Jan 16, 2004 7.008 7.018 6.940 7.011 187,702 +0.00(+0.05%)
Jan 15, 2004 7.022 7.022 6.940 7.008 123,444 +0.00(+0.00%)
Jan 14, 2004 6.922 7.022 6.922 7.008 187,702 +0.08(+1.13%)
Jan 13, 2004 6.958 7.001 6.919 6.930 111,325 -0.01(-0.15%)
Jan 12, 2004 6.926 7.025 6.922 6.940 202,921 -0.06(-0.91%)
Jan 09, 2004 6.990 7.008 6.891 7.004 102,306 +0.01(+0.20%)
Jan 08, 2004 6.887 7.025 6.887 6.990 312,837 +0.07(+1.08%)
Jan 07, 2004 6.926 6.951 6.841 6.915 341,303 -0.04(-0.56%)
Jan 06, 2004 6.972 6.990 6.930 6.954 100,333 -0.04(-0.51%)
Jan 05, 2004 6.954 7.001 6.930 6.990 124,289 -0.02(-0.25%)
Jan 02, 2004 6.962 7.008 6.933 7.008 185,166 +0.04(+0.51%)
Dec 31, 2003 7.008 7.029 6.972 6.972 114,425 -0.04(-0.51%)
Dec 30, 2003 6.997 7.054 6.962 7.008 231,950 +0.00(+0.05%)
Dec 29, 2003 7.079 7.089 6.976 7.004 301,282 -0.07(-1.05%)
Dec 26, 2003 7.100 7.100 7.068 7.079 93,287 -0.02(-0.30%)
Dec 24, 2003 7.125 7.125 7.096 7.100 78,632 -0.02(-0.35%)
Dec 23, 2003 7.103 7.125 7.103 7.125 67,640 +0.03(+0.40%)
Dec 22, 2003 7.114 7.121 7.096 7.096 103,433 -0.00(-0.05%)
Dec 19, 2003 7.118 7.118 7.096 7.100 77,786 -0.02(-0.25%)
Dec 18, 2003 7.125 7.125 7.096 7.118 86,523 -0.01(-0.10%)
Dec 17, 2003 7.114 7.125 7.096 7.125 59,185 +0.00(+0.05%)
Dec 16, 2003 7.118 7.121 7.096 7.121 72,431 +0.02(+0.35%)
Dec 15, 2003 7.132 7.132 7.107 7.096 210,531 -0.05(-0.65%)
Dec 12, 2003 7.100 7.128 7.096 7.142 100,051 +0.03(+0.40%)
Dec 11, 2003 7.100 7.121 7.096 7.114 118,089 +0.00(+0.05%)
Dec 10, 2003 7.100 7.128 7.096 7.111 191,366 +0.01(+0.15%)
Dec 09, 2003 7.107 7.121 7.096 7.100 140,636 -0.00(-0.05%)
Dec 08, 2003 7.103 7.114 7.096 7.103 124,289 +0.00(+0.05%)
Dec 05, 2003 7.096 7.100 7.096 7.100 124,853 +0.00(+0.00%)
Dec 04, 2003 7.096 7.100 7.096 7.100 108,788 +0.00(+0.05%)
Dec 03, 2003 7.100 7.100 7.096 7.096 80,886 +0.00(+0.00%)
Dec 02, 2003 7.100 7.100 7.096 7.096 92,442 +0.00(+0.00%)
Dec 01, 2003 7.103 7.103 7.096 7.096 91,032 -0.01(-0.20%)
Nov 28, 2003 7.096 7.111 7.096 7.111 27,619 +0.01(+0.15%)
Nov 26, 2003 7.096 7.100 7.096 7.100 96,951 +0.00(+0.05%)
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.