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 (%)
Sep 30, 2004 7.162 7.187 7.148 7.180 443,167 +0.00(+0.05%)
Sep 29, 2004 7.169 7.184 7.155 7.176 364,140 -0.01(-0.15%)
Sep 28, 2004 7.187 7.216 7.162 7.187 460,201 +0.01(+0.15%)
Sep 27, 2004 7.194 7.194 7.166 7.176 435,628 +0.00(+0.00%)
Sep 24, 2004 7.151 7.191 7.133 7.176 1,004,737 +0.05(+0.70%)
Sep 23, 2004 7.133 7.162 7.123 7.126 559,614 +0.00(+0.05%)
Sep 22, 2004 7.173 7.180 7.123 7.123 452,103 -0.04(-0.55%)
Sep 21, 2004 7.162 7.184 7.144 7.162 538,391 -0.02(-0.25%)
Sep 20, 2004 7.141 7.180 7.116 7.180 497,062 +0.05(+0.75%)
Sep 17, 2004 7.144 7.155 7.119 7.126 467,462 -0.02(-0.25%)
Sep 16, 2004 7.180 7.187 7.144 7.144 357,159 -0.02(-0.25%)
Sep 15, 2004 7.173 7.176 7.158 7.162 496,783 -0.00(-0.05%)
Sep 14, 2004 7.176 7.176 7.148 7.166 454,058 +0.01(+0.15%)
Sep 13, 2004 7.151 7.180 7.144 7.155 567,433 +0.02(+0.30%)
Sep 10, 2004 7.133 7.141 7.108 7.133 493,153 +0.03(+0.45%)
Sep 09, 2004 7.105 7.119 7.058 7.101 450,986 +0.04(+0.51%)
Sep 08, 2004 7.094 7.108 7.055 7.065 468,020 +0.00(+0.00%)
Sep 07, 2004 7.094 7.094 7.051 7.065 312,479 +0.01(+0.15%)
Sep 03, 2004 7.116 7.116 7.051 7.055 296,841 -0.03(-0.45%)
Sep 02, 2004 7.090 7.112 7.062 7.087 323,649 -0.02(-0.25%)
Sep 01, 2004 7.133 7.133 7.083 7.105 239,874 +0.00(+0.00%)
Aug 31, 2004 7.158 7.158 7.080 7.105 457,688 -0.03(-0.40%)
Aug 30, 2004 7.148 7.151 7.126 7.133 149,118 +0.00(+0.00%)
Aug 27, 2004 7.133 7.148 7.108 7.133 321,973 +0.00(+0.05%)
Aug 26, 2004 7.123 7.130 7.098 7.130 446,518 +0.02(+0.30%)
Aug 25, 2004 7.176 7.176 7.073 7.108 367,491 -0.06(-0.90%)
Aug 24, 2004 7.180 7.180 7.112 7.173 469,137 -0.01(-0.10%)
Aug 23, 2004 7.119 7.180 7.090 7.180 440,096 +0.07(+1.01%)
Aug 20, 2004 7.105 7.141 7.090 7.108 277,573 +0.01(+0.10%)
Aug 19, 2004 7.141 7.148 7.098 7.101 252,440 -0.02(-0.25%)
Aug 18, 2004 7.151 7.173 7.116 7.119 335,377 -0.03(-0.35%)
Aug 17, 2004 7.144 7.180 7.126 7.144 333,423 +0.01(+0.10%)
Aug 16, 2004 7.151 7.155 7.130 7.137 227,866 +0.00(+0.00%)
Aug 13, 2004 7.144 7.176 7.126 7.137 341,800 -0.01(-0.10%)
Aug 12, 2004 7.144 7.187 7.116 7.144 425,575 -0.02(-0.25%)
Aug 11, 2004 7.148 7.162 7.123 7.162 251,603 +0.02(+0.25%)
Aug 10, 2004 7.155 7.158 7.116 7.144 248,252 +0.01(+0.10%)
Aug 09, 2004 7.141 7.155 7.126 7.137 303,543 +0.01(+0.10%)
Aug 06, 2004 7.133 7.133 7.083 7.130 237,919 +0.01(+0.10%)
Aug 05, 2004 7.126 7.137 7.116 7.123 180,115 +0.00(+0.00%)
Aug 04, 2004 7.144 7.144 7.112 7.123 218,651 -0.02(-0.30%)
Aug 03, 2004 7.137 7.144 7.123 7.144 255,791 +0.01(+0.10%)
Aug 02, 2004 7.133 7.141 7.119 7.137 284,833 +0.01(+0.20%)
Jul 30, 2004 7.126 7.133 7.108 7.123 204,410 +0.00(+0.05%)
Jul 29, 2004 7.123 7.126 7.098 7.119 275,060 +0.00(+0.00%)
Jul 28, 2004 7.133 7.137 7.083 7.119 337,611 -0.01(-0.10%)
Jul 27, 2004 7.108 7.137 7.083 7.126 762,628 +0.02(+0.30%)
Jul 26, 2004 7.108 7.108 7.076 7.105 450,148 +0.01(+0.20%)
Jul 23, 2004 7.126 7.126 7.087 7.090 232,893 -0.02(-0.25%)
Jul 22, 2004 7.133 7.133 7.087 7.108 296,562 -0.02(-0.25%)
Jul 21, 2004 7.130 7.133 7.098 7.126 312,200 +0.01(+0.20%)
Jul 20, 2004 7.123 7.130 7.101 7.112 300,192 +0.00(+0.00%)
Jul 19, 2004 7.137 7.141 7.094 7.112 328,396 -0.03(-0.35%)
Jul 16, 2004 7.116 7.141 7.094 7.137 190,447 +0.01(+0.20%)
Jul 15, 2004 7.126 7.137 7.108 7.123 191,285 +0.01(+0.10%)
Jul 14, 2004 7.130 7.130 7.094 7.116 258,863 -0.00(-0.05%)
Jul 13, 2004 7.137 7.141 7.098 7.119 327,558 -0.02(-0.25%)
Jul 12, 2004 7.126 7.141 7.112 7.137 202,455 +0.01(+0.20%)
Jul 09, 2004 7.141 7.141 7.116 7.123 207,481 +0.00(+0.05%)
Jul 08, 2004 7.123 7.137 7.098 7.119 272,826 +0.01(+0.15%)
Jul 07, 2004 7.123 7.126 7.094 7.108 315,830 +0.00(+0.05%)
Jul 06, 2004 7.112 7.144 7.098 7.105 253,278 -0.04(-0.50%)
Jul 02, 2004 7.141 7.144 7.108 7.141 330,072 +0.02(+0.30%)
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.