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 (%)
Nov 30, 2005 6.141 6.174 6.131 6.145 447,635 -0.03(-0.46%)
Nov 29, 2005 6.124 6.177 6.113 6.174 513,538 +0.03(+0.41%)
Nov 28, 2005 6.124 6.159 6.102 6.149 451,824 -0.00(-0.06%)
Nov 25, 2005 6.184 6.184 6.095 6.152 204,130 +0.04(+0.64%)
Nov 23, 2005 6.041 6.131 6.034 6.113 610,158 +0.05(+0.83%)
Nov 22, 2005 6.052 6.095 6.038 6.063 683,321 -0.01(-0.12%)
Nov 21, 2005 6.070 6.102 6.041 6.070 711,246 -0.07(-1.17%)
Nov 18, 2005 6.131 6.159 6.113 6.141 423,620 +0.00(+0.06%)
Nov 17, 2005 6.174 6.184 6.127 6.138 597,592 -0.04(-0.58%)
Nov 16, 2005 6.188 6.231 6.174 6.174 499,576 -0.04(-0.69%)
Nov 15, 2005 6.177 6.224 6.174 6.217 409,378 +0.03(+0.52%)
Nov 14, 2005 6.267 6.270 6.181 6.184 240,991 -0.09(-1.37%)
Nov 11, 2005 6.267 6.292 6.256 6.270 380,895 +0.00(+0.00%)
Nov 10, 2005 6.249 6.270 6.231 6.270 284,275 +0.03(+0.52%)
Nov 09, 2005 6.213 6.245 6.206 6.238 328,955 +0.01(+0.12%)
Nov 08, 2005 6.242 6.245 6.199 6.231 353,528 -0.01(-0.11%)
Nov 07, 2005 6.217 6.242 6.177 6.238 297,399 +0.04(+0.64%)
Nov 04, 2005 6.217 6.238 6.181 6.199 240,991 -0.03(-0.40%)
Nov 03, 2005 6.202 6.231 6.199 6.224 291,535 +0.04(+0.58%)
Nov 02, 2005 6.188 6.238 6.188 6.188 310,803 -0.00(-0.06%)
Nov 01, 2005 6.167 6.224 6.167 6.192 395,974 +0.03(+0.46%)
Oct 31, 2005 6.192 6.206 6.152 6.163 343,755 -0.04(-0.64%)
Oct 28, 2005 6.206 6.220 6.184 6.202 316,388 -0.01(-0.17%)
Oct 27, 2005 6.206 6.256 6.206 6.213 248,810 -0.03(-0.52%)
Oct 26, 2005 6.231 6.260 6.212 6.245 274,780 +0.00(+0.06%)
Oct 25, 2005 6.181 6.263 6.177 6.242 384,246 +0.05(+0.75%)
Oct 24, 2005 6.167 6.217 6.167 6.195 303,543 +0.01(+0.12%)
Oct 21, 2005 6.177 6.213 6.156 6.188 250,206 +0.01(+0.23%)
Oct 20, 2005 6.141 6.174 6.088 6.174 384,525 +0.05(+0.82%)
Oct 19, 2005 6.159 6.181 6.106 6.124 362,744 -0.03(-0.47%)
Oct 18, 2005 6.134 6.163 6.091 6.152 375,031 +0.04(+0.70%)
Oct 17, 2005 6.138 6.177 6.081 6.109 265,007 -0.05(-0.81%)
Oct 14, 2005 6.116 6.177 6.084 6.159 442,050 +0.06(+1.06%)
Oct 13, 2005 6.206 6.224 6.091 6.095 525,825 -0.14(-2.24%)
Oct 12, 2005 6.292 6.327 6.184 6.235 355,204 -0.09(-1.47%)
Oct 11, 2005 6.295 6.335 6.292 6.328 213,346 -0.01(-0.23%)
Oct 10, 2005 6.306 6.349 6.285 6.342 232,055 +0.02(+0.28%)
Oct 07, 2005 6.313 6.336 6.267 6.324 335,098 -0.02(-0.34%)
Oct 06, 2005 6.328 6.356 6.321 6.346 310,803 +0.00(+0.06%)
Oct 05, 2005 6.342 6.364 6.317 6.342 278,690 -0.03(-0.45%)
Oct 04, 2005 6.374 6.396 6.346 6.371 269,475 -0.00(-0.06%)
Oct 03, 2005 6.278 6.385 6.278 6.374 335,098 +0.08(+1.19%)
Sep 30, 2005 6.252 6.303 6.228 6.299 350,457 +0.08(+1.32%)
Sep 29, 2005 6.202 6.224 6.177 6.217 347,664 +0.01(+0.23%)
Sep 28, 2005 6.184 6.242 6.174 6.202 370,842 +0.02(+0.29%)
Sep 27, 2005 6.249 6.249 6.181 6.184 454,058 -0.03(-0.52%)
Sep 26, 2005 6.252 6.256 6.199 6.217 317,785 -0.04(-0.57%)
Sep 23, 2005 6.252 6.267 6.210 6.252 355,483 +0.01(+0.11%)
Sep 22, 2005 6.324 6.338 6.235 6.245 395,695 -0.09(-1.47%)
Sep 21, 2005 6.353 6.381 6.306 6.338 352,970 -0.06(-0.90%)
Sep 20, 2005 6.406 6.424 6.392 6.396 317,785 -0.02(-0.28%)
Sep 19, 2005 6.389 6.424 6.389 6.414 308,849 +0.01(+0.11%)
Sep 16, 2005 6.435 6.435 6.399 6.406 183,187 -0.02(-0.33%)
Sep 15, 2005 6.442 6.442 6.414 6.428 199,104 -0.01(-0.22%)
Sep 14, 2005 6.457 6.473 6.417 6.442 267,520 -0.01(-0.22%)
Sep 13, 2005 6.464 6.482 6.453 6.457 178,439 -0.01(-0.17%)
Sep 12, 2005 6.482 6.489 6.464 6.467 203,851 -0.02(-0.33%)
Sep 09, 2005 6.489 6.496 6.478 6.489 190,726 +0.00(+0.00%)
Sep 08, 2005 6.485 6.500 6.478 6.489 286,509 -0.01(-0.17%)
Sep 07, 2005 6.482 6.500 6.475 6.500 281,762 +0.01(+0.21%)
Sep 06, 2005 6.457 6.492 6.446 6.486 240,433 +0.02(+0.34%)
Sep 02, 2005 6.471 6.492 6.464 6.464 133,201 -0.01(-0.22%)
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.