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, 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%)
Jul 01, 2004 7.141 7.144 7.116 7.119 259,422 -0.02(-0.30%)
Jun 30, 2004 7.119 7.141 7.101 7.141 364,419 +0.06(+0.81%)
Jun 29, 2004 7.130 7.133 7.073 7.083 459,643 -0.01(-0.15%)
Jun 28, 2004 7.094 7.123 7.083 7.094 293,211 +0.01(+0.15%)
Jun 25, 2004 7.090 7.108 7.062 7.083 413,008 +0.00(+0.05%)
Jun 24, 2004 7.044 7.080 7.030 7.080 294,886 +0.03(+0.41%)
Jun 23, 2004 7.055 7.073 7.037 7.051 262,773 -0.00(-0.05%)
Jun 22, 2004 7.083 7.083 7.022 7.055 263,610 -0.02(-0.30%)
Jun 21, 2004 7.083 7.083 7.008 7.076 270,592 +0.03(+0.41%)
Jun 18, 2004 7.051 7.119 7.022 7.047 223,119 +0.03(+0.41%)
Jun 17, 2004 7.069 7.073 6.962 7.019 199,942 -0.01(-0.20%)
Jun 16, 2004 7.090 7.090 6.997 7.033 307,173 -0.00(-0.05%)
Jun 15, 2004 7.137 7.137 6.983 7.037 280,924 -0.10(-1.40%)
Jun 14, 2004 7.090 7.141 7.062 7.137 330,909 +0.06(+0.91%)
Jun 10, 2004 7.058 7.101 7.019 7.073 301,030 +0.00(+0.00%)
Jun 09, 2004 7.105 7.108 7.055 7.073 216,138 -0.02(-0.25%)
Jun 08, 2004 7.098 7.108 7.080 7.090 226,749 -0.01(-0.10%)
Jun 07, 2004 7.108 7.126 7.087 7.098 186,538 +0.01(+0.15%)
Jun 04, 2004 7.119 7.123 7.065 7.087 158,892 +0.00(+0.05%)
Jun 03, 2004 7.155 7.155 7.047 7.083 184,583 -0.06(-0.85%)
Jun 02, 2004 7.126 7.144 7.080 7.144 255,512 +0.03(+0.35%)
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.