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 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jun 30, 2004 7.119 7.140 7.101 7.140 364,434 +0.06(+0.81%)
Jun 29, 2004 7.130 7.133 7.072 7.083 459,662 -0.01(-0.15%)
Jun 28, 2004 7.094 7.122 7.083 7.094 293,223 +0.01(+0.15%)
Jun 25, 2004 7.090 7.108 7.062 7.083 413,025 +0.00(+0.05%)
Jun 24, 2004 7.044 7.079 7.029 7.079 294,898 +0.03(+0.41%)
Jun 23, 2004 7.054 7.072 7.036 7.051 262,783 -0.00(-0.05%)
Jun 22, 2004 7.083 7.083 7.022 7.054 263,621 -0.02(-0.30%)
Jun 21, 2004 7.083 7.083 7.008 7.076 270,603 +0.03(+0.41%)
Jun 18, 2004 7.051 7.119 7.022 7.047 223,128 +0.03(+0.41%)
Jun 17, 2004 7.069 7.072 6.961 7.019 199,950 -0.01(-0.20%)
Jun 16, 2004 7.090 7.090 6.997 7.033 307,186 -0.00(-0.05%)
Jun 15, 2004 7.137 7.137 6.983 7.036 280,935 -0.10(-1.40%)
Jun 14, 2004 7.090 7.140 7.062 7.137 330,923 +0.06(+0.91%)
Jun 10, 2004 7.058 7.101 7.019 7.072 301,042 +0.00(+0.00%)
Jun 09, 2004 7.104 7.108 7.054 7.072 216,147 -0.02(-0.25%)
Jun 08, 2004 7.097 7.108 7.079 7.090 226,759 -0.01(-0.10%)
Jun 07, 2004 7.108 7.126 7.087 7.097 186,545 +0.01(+0.15%)
Jun 04, 2004 7.119 7.122 7.065 7.087 158,899 +0.00(+0.05%)
Jun 03, 2004 7.155 7.155 7.047 7.083 184,590 -0.06(-0.85%)
Jun 02, 2004 7.126 7.144 7.079 7.144 255,523 +0.03(+0.35%)
Jun 01, 2004 7.090 7.126 7.058 7.119 232,065 +0.03(+0.40%)
May 28, 2004 6.990 7.090 6.968 7.090 223,128 +0.13(+1.80%)
May 27, 2004 6.968 6.968 6.918 6.965 201,625 +0.03(+0.46%)
May 26, 2004 6.943 6.976 6.908 6.933 464,968 +0.04(+0.52%)
May 25, 2004 6.979 6.979 6.897 6.897 469,715 -0.03(-0.41%)
May 24, 2004 6.968 7.026 6.915 6.925 391,802 -0.01(-0.10%)
May 21, 2004 7.019 7.019 6.929 6.933 375,884 -0.08(-1.17%)
May 20, 2004 7.119 7.119 6.954 7.015 421,682 -0.11(-1.51%)
May 19, 2004 7.097 7.122 6.986 7.122 463,013 +0.04(+0.56%)
May 18, 2004 7.112 7.137 6.983 7.083 492,056 -0.05(-0.75%)
May 17, 2004 7.151 7.155 7.094 7.137 355,218 -0.01(-0.10%)
May 14, 2004 7.147 7.158 7.130 7.144 338,463 -0.01(-0.15%)
May 13, 2004 7.162 7.162 7.094 7.155 471,111 -0.01(-0.10%)
May 12, 2004 7.162 7.162 7.094 7.162 384,820 +0.00(+0.05%)
May 11, 2004 7.072 7.162 7.062 7.158 476,976 +0.10(+1.37%)
May 10, 2004 7.108 7.144 6.933 7.062 448,771 -0.12(-1.65%)
May 07, 2004 7.151 7.198 7.130 7.180 598,175 +0.02(+0.25%)
May 06, 2004 7.269 7.269 7.126 7.162 590,356 -0.05(-0.65%)
May 05, 2004 7.212 7.226 7.173 7.208 564,664 -0.00(-0.05%)
May 04, 2004 7.162 7.230 7.036 7.212 482,003 +0.05(+0.70%)
May 03, 2004 7.169 7.212 7.147 7.162 373,929 -0.03(-0.35%)
Apr 30, 2004 7.194 7.226 7.165 7.187 497,362 +0.01(+0.15%)
Apr 29, 2004 7.180 7.180 7.130 7.176 433,970 +0.01(+0.20%)
Apr 28, 2004 7.108 7.180 7.108 7.162 519,144 +0.03(+0.35%)
Apr 27, 2004 7.165 7.176 7.126 7.137 662,963 +0.00(+0.00%)
Apr 26, 2004 7.112 7.162 7.079 7.137 449,888 +0.02(+0.30%)
Apr 23, 2004 7.151 7.162 7.108 7.115 530,594 +0.00(+0.05%)
Apr 22, 2004 7.169 7.169 7.087 7.112 426,709 -0.05(-0.75%)
Apr 21, 2004 7.162 7.233 7.115 7.165 643,415 +0.01(+0.15%)
Apr 20, 2004 7.144 7.162 7.108 7.155 731,382 +0.02(+0.25%)
Apr 19, 2004 7.101 7.144 7.033 7.137 358,849 +0.02(+0.25%)
Apr 16, 2004 7.040 7.122 7.040 7.119 360,524 +0.06(+0.86%)
Apr 15, 2004 7.083 7.101 7.029 7.058 306,627 -0.03(-0.35%)
Apr 14, 2004 7.054 7.083 6.976 7.083 535,341 +0.06(+0.92%)
Apr 13, 2004 7.062 7.065 6.993 7.019 315,843 -0.01(-0.15%)
Apr 12, 2004 7.058 7.069 6.972 7.029 324,500 -0.01(-0.10%)
Apr 08, 2004 7.004 7.062 6.983 7.036 194,365 +0.01(+0.20%)
Apr 07, 2004 7.029 7.040 6.951 7.022 365,551 +0.02(+0.31%)
Apr 06, 2004 6.986 7.033 6.936 7.001 260,270 -0.03(-0.36%)
Apr 05, 2004 6.976 7.026 6.929 7.026 287,637 +0.00(+0.00%)
Apr 02, 2004 6.954 7.036 6.915 7.026 220,336 +0.07(+1.03%)
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.