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 (%)
Sep 28, 2007 6.066 6.066 5.998 6.023 243,225 -0.03(-0.41%)
Sep 27, 2007 5.991 6.052 5.987 6.048 245,015 +0.05(+0.78%)
Sep 26, 2007 5.970 6.009 5.970 6.002 181,232 +0.01(+0.18%)
Sep 25, 2007 6.009 6.013 5.980 5.991 250,765 -0.03(-0.48%)
Sep 24, 2007 6.034 6.052 6.005 6.020 248,810 -0.00(-0.06%)
Sep 21, 2007 5.952 6.027 5.952 6.023 220,327 +0.06(+1.02%)
Sep 20, 2007 6.016 6.016 5.945 5.962 275,339 -0.04(-0.60%)
Sep 19, 2007 5.962 6.002 5.927 5.998 334,414 +0.05(+0.78%)
Sep 18, 2007 5.855 5.977 5.848 5.952 309,326 +0.09(+1.47%)
Sep 17, 2007 5.930 5.945 5.848 5.866 379,499 -0.06(-1.09%)
Sep 14, 2007 6.027 6.045 5.891 5.930 333,423 -0.12(-1.95%)
Sep 13, 2007 6.020 6.070 6.020 6.048 188,492 +0.00(+0.00%)
Sep 12, 2007 6.088 6.120 6.020 6.048 285,950 -0.04(-0.65%)
Sep 11, 2007 6.134 6.152 6.073 6.088 215,300 -0.05(-0.76%)
Sep 10, 2007 6.099 6.149 6.099 6.134 286,229 +0.04(+0.59%)
Sep 07, 2007 6.084 6.124 6.056 6.099 291,256 +0.00(+0.06%)
Sep 06, 2007 5.998 6.095 5.998 6.095 372,797 +0.10(+1.61%)
Sep 05, 2007 5.945 6.009 5.927 5.998 211,391 +0.04(+0.66%)
Sep 04, 2007 5.884 5.962 5.876 5.959 292,094 +0.08(+1.28%)
Aug 31, 2007 5.848 5.927 5.848 5.884 323,928 +0.05(+0.80%)
Aug 30, 2007 5.880 5.959 5.837 5.837 388,435 -0.10(-1.69%)
Aug 29, 2007 5.937 6.005 5.909 5.937 233,451 -0.00(-0.06%)
Aug 28, 2007 6.023 6.023 5.930 5.941 214,742 -0.08(-1.25%)
Aug 27, 2007 6.016 6.052 6.009 6.016 192,402 -0.03(-0.41%)
Aug 24, 2007 6.027 6.106 6.013 6.041 213,346 -0.01(-0.19%)
Aug 23, 2007 6.113 6.131 5.962 6.053 430,043 +0.01(+0.19%)
Aug 22, 2007 5.991 6.052 5.959 6.041 364,140 +0.00(+0.00%)
Aug 21, 2007 5.962 6.041 5.952 6.041 390,948 +0.04(+0.72%)
Aug 20, 2007 5.905 6.016 5.902 5.998 368,608 +0.10(+1.64%)
Aug 17, 2007 5.740 5.909 5.685 5.902 672,710 +0.29(+5.10%)
Aug 16, 2007 5.411 5.633 5.110 5.615 1,450,976 +0.02(+0.40%)
Aug 15, 2007 5.712 5.730 5.551 5.593 1,244,332 -0.26(-4.48%)
Aug 14, 2007 6.052 6.052 5.841 5.855 514,096 -0.18(-2.97%)
Aug 13, 2007 6.070 6.141 6.005 6.034 259,701 -0.02(-0.35%)
Aug 10, 2007 5.980 6.073 5.980 6.056 285,112 -0.04(-0.70%)
Aug 09, 2007 6.159 6.231 6.048 6.099 397,929 -0.16(-2.63%)
Aug 08, 2007 6.034 6.285 6.027 6.263 301,867 +0.23(+3.80%)
Aug 07, 2007 5.912 6.088 5.912 6.034 490,919 +0.03(+0.42%)
Aug 06, 2007 6.088 6.099 5.962 6.009 500,693 -0.13(-2.16%)
Aug 03, 2007 6.177 6.217 6.141 6.141 317,785 -0.08(-1.21%)
Aug 02, 2007 6.099 6.231 6.099 6.217 234,848 +0.05(+0.75%)
Aug 01, 2007 6.159 6.210 6.091 6.170 437,303 -0.06(-1.03%)
Jul 31, 2007 6.152 6.281 6.151 6.235 488,406 +0.08(+1.28%)
Jul 30, 2007 6.102 6.192 6.020 6.156 577,207 +0.03(+0.41%)
Jul 27, 2007 6.102 6.174 6.015 6.131 553,750 -0.00(-0.06%)
Jul 26, 2007 5.984 6.134 5.884 6.134 877,120 -0.01(-0.17%)
Jul 25, 2007 6.281 6.282 6.059 6.145 999,989 -0.14(-2.22%)
Jul 24, 2007 6.328 6.353 6.270 6.285 424,178 -0.07(-1.07%)
Jul 23, 2007 6.328 6.364 6.328 6.353 270,033 +0.01(+0.23%)
Jul 20, 2007 6.346 6.381 6.299 6.338 617,139 -0.08(-1.23%)
Jul 19, 2007 6.360 6.439 6.346 6.417 638,083 +0.01(+0.22%)
Jul 18, 2007 6.525 6.550 6.317 6.403 1,172,565 -0.16(-2.46%)
Jul 17, 2007 6.600 6.625 6.514 6.564 703,427 -0.05(-0.76%)
Jul 16, 2007 6.596 6.646 6.589 6.614 211,112 +0.00(+0.01%)
Jul 13, 2007 6.654 6.675 6.600 6.613 273,663 -0.05(-0.82%)
Jul 12, 2007 6.697 6.729 6.650 6.668 278,690 -0.03(-0.48%)
Jul 11, 2007 6.722 6.772 6.697 6.700 302,147 -0.05(-0.69%)
Jul 10, 2007 6.897 6.922 6.732 6.747 467,462 -0.14(-1.98%)
Jul 09, 2007 6.876 6.897 6.872 6.883 148,560 +0.01(+0.10%)
Jul 06, 2007 6.879 6.897 6.876 6.876 118,959 -0.01(-0.21%)
Jul 05, 2007 6.868 6.904 6.861 6.890 168,666 +0.02(+0.26%)
Jul 03, 2007 6.815 6.872 6.815 6.872 118,959 +0.06(+0.84%)
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.