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 (%)
Mar 31, 2004 7.001 7.022 6.954 6.979 246,028 +0.00(+0.05%)
Mar 30, 2004 6.951 6.990 6.933 6.976 243,514 +0.04(+0.52%)
Mar 29, 2004 7.008 7.022 6.940 6.940 243,514 -0.04(-0.62%)
Mar 26, 2004 6.936 7.019 6.929 6.983 268,369 +0.05(+0.78%)
Mar 25, 2004 6.940 6.972 6.911 6.929 311,095 +0.00(+0.05%)
Mar 24, 2004 6.947 6.972 6.911 6.925 313,050 -0.02(-0.31%)
Mar 23, 2004 6.929 6.997 6.915 6.947 493,731 -0.02(-0.31%)
Mar 22, 2004 7.001 7.001 6.940 6.968 353,822 -0.05(-0.66%)
Mar 19, 2004 7.022 7.044 6.976 7.015 262,783 +0.03(+0.36%)
Mar 18, 2004 7.022 7.047 6.976 6.990 344,886 -0.01(-0.15%)
Mar 17, 2004 7.015 7.033 6.983 7.001 260,828 +0.01(+0.10%)
Mar 16, 2004 7.004 7.058 6.983 6.993 259,991 -0.03(-0.36%)
Mar 15, 2004 7.076 7.079 7.011 7.019 216,426 -0.06(-0.86%)
Mar 12, 2004 7.062 7.079 7.019 7.079 365,830 +0.00(+0.00%)
Mar 11, 2004 7.065 7.087 7.008 7.079 328,689 +0.02(+0.25%)
Mar 10, 2004 7.083 7.083 7.001 7.062 346,282 +0.01(+0.20%)
Mar 09, 2004 7.083 7.090 7.029 7.047 242,118 -0.01(-0.10%)
Mar 08, 2004 7.051 7.104 7.022 7.054 345,444 +0.05(+0.72%)
Mar 05, 2004 7.065 7.090 6.983 7.004 629,173 -0.06(-0.81%)
Mar 04, 2004 7.033 7.069 7.011 7.062 285,962 +0.03(+0.46%)
Mar 03, 2004 6.993 7.029 6.943 7.029 254,964 +0.05(+0.72%)
Mar 02, 2004 6.940 6.979 6.929 6.979 282,332 +0.03(+0.41%)
Mar 01, 2004 6.940 6.958 6.915 6.951 257,198 -0.01(-0.10%)
Feb 27, 2004 6.933 6.972 6.918 6.958 280,377 +0.04(+0.52%)
Feb 26, 2004 6.997 7.029 6.922 6.922 278,143 -0.04(-0.57%)
Feb 25, 2004 6.961 7.015 6.951 6.961 229,551 +0.04(+0.52%)
Feb 24, 2004 6.972 6.972 6.890 6.925 663,801 -0.03(-0.36%)
Feb 23, 2004 6.961 6.983 6.929 6.951 313,888 +0.00(+0.00%)
Feb 20, 2004 6.961 7.001 6.936 6.951 348,795 -0.02(-0.31%)
Feb 19, 2004 7.033 7.036 6.965 6.972 229,831 -0.08(-1.12%)
Feb 18, 2004 7.069 7.097 6.993 7.051 293,502 +0.00(+0.05%)
Feb 17, 2004 7.097 7.097 7.019 7.047 259,432 -0.03(-0.46%)
Feb 13, 2004 7.026 7.079 7.019 7.079 211,399 +0.07(+0.97%)
Feb 12, 2004 7.019 7.040 6.968 7.011 264,459 -0.01(-0.10%)
Feb 11, 2004 7.079 7.079 6.972 7.019 232,623 -0.05(-0.71%)
Feb 10, 2004 6.954 7.076 6.947 7.069 430,898 +0.10(+1.49%)
Feb 09, 2004 7.019 7.044 6.965 6.965 227,597 -0.04(-0.56%)
Feb 06, 2004 7.001 7.029 6.965 7.004 287,079 +0.04(+0.57%)
Feb 05, 2004 7.058 7.058 6.947 6.965 367,785 -0.09(-1.22%)
Feb 04, 2004 6.997 7.051 6.983 7.051 205,256 +0.09(+1.29%)
Feb 03, 2004 7.019 7.069 6.929 6.961 305,789 -0.02(-0.26%)
Feb 02, 2004 7.072 7.079 6.968 6.979 181,798 -0.06(-0.81%)
Jan 30, 2004 7.044 7.069 6.986 7.036 194,365 +0.04(+0.51%)
Jan 29, 2004 7.015 7.072 6.968 7.001 307,186 +0.03(+0.41%)
Jan 28, 2004 6.908 6.972 6.908 6.972 233,461 +0.06(+0.93%)
Jan 27, 2004 6.933 6.968 6.857 6.908 428,105 -0.03(-0.46%)
Jan 26, 2004 7.015 7.015 6.936 6.940 469,994 -0.06(-0.87%)
Jan 23, 2004 7.062 7.062 6.976 7.001 173,699 -0.05(-0.66%)
Jan 22, 2004 6.958 7.062 6.958 7.047 326,455 +0.09(+1.29%)
Jan 21, 2004 7.011 7.040 6.951 6.958 190,176 -0.08(-1.12%)
Jan 20, 2004 7.069 7.079 7.004 7.036 181,519 -0.04(-0.56%)
Jan 16, 2004 7.072 7.083 7.004 7.076 185,987 +0.00(+0.05%)
Jan 15, 2004 7.087 7.087 7.004 7.072 122,315 +0.00(+0.00%)
Jan 14, 2004 6.986 7.087 6.986 7.072 185,987 +0.08(+1.13%)
Jan 13, 2004 7.022 7.065 6.983 6.993 110,307 -0.01(-0.15%)
Jan 12, 2004 6.990 7.090 6.986 7.004 201,067 -0.06(-0.91%)
Jan 09, 2004 7.054 7.072 6.954 7.069 101,371 +0.01(+0.20%)
Jan 08, 2004 6.951 7.090 6.951 7.054 309,978 +0.08(+1.08%)
Jan 07, 2004 6.990 7.015 6.904 6.979 338,184 -0.04(-0.56%)
Jan 06, 2004 7.036 7.054 6.993 7.019 99,416 -0.04(-0.51%)
Jan 05, 2004 7.019 7.065 6.993 7.054 123,153 -0.02(-0.25%)
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.