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 (%)
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%)
Sep 01, 2005 6.446 6.500 6.442 6.478 253,837 +0.04(+0.56%)
Aug 31, 2005 6.471 6.475 6.442 6.442 295,165 -0.03(-0.44%)
Aug 30, 2005 6.485 6.492 6.464 6.471 292,931 -0.02(-0.28%)
Aug 29, 2005 6.489 6.500 6.485 6.489 176,205 +0.00(+0.00%)
Aug 26, 2005 6.496 6.496 6.475 6.489 295,445 +0.00(+0.06%)
Aug 25, 2005 6.460 6.500 6.453 6.485 340,124 +0.00(+0.06%)
Aug 24, 2005 6.482 6.489 6.464 6.482 242,387 +0.01(+0.17%)
Aug 23, 2005 6.442 6.485 6.442 6.471 328,955 +0.03(+0.50%)
Aug 22, 2005 6.500 6.503 6.439 6.439 321,415 -0.08(-1.21%)
Aug 19, 2005 6.528 6.543 6.503 6.517 202,455 -0.01(-0.22%)
Aug 18, 2005 6.560 6.564 6.521 6.532 275,618 -0.03(-0.44%)
Aug 17, 2005 6.614 6.614 6.557 6.560 217,814 -0.04(-0.65%)
Aug 16, 2005 6.564 6.611 6.564 6.603 191,843 +0.02(+0.27%)
Aug 15, 2005 6.607 6.628 6.560 6.586 314,992 -0.03(-0.49%)
Aug 12, 2005 6.603 6.632 6.578 6.618 174,530 +0.01(+0.22%)
Aug 11, 2005 6.575 6.607 6.560 6.603 189,051 +0.03(+0.44%)
Aug 10, 2005 6.596 6.621 6.575 6.575 248,531 -0.04(-0.65%)
Aug 09, 2005 6.571 6.618 6.568 6.618 225,353 +0.03(+0.43%)
Aug 08, 2005 6.596 6.628 6.571 6.589 225,912 -0.01(-0.22%)
Aug 05, 2005 6.607 6.628 6.589 6.603 271,429 -0.02(-0.32%)
Aug 04, 2005 6.618 6.625 6.596 6.625 289,580 +0.00(+0.00%)
Aug 03, 2005 6.625 6.639 6.603 6.625 249,089 +0.00(+0.00%)
Aug 02, 2005 6.639 6.639 6.611 6.625 278,969 +0.00(+0.00%)
Aug 01, 2005 6.625 6.671 6.600 6.625 308,290 +0.01(+0.16%)
Jul 29, 2005 6.621 6.625 6.589 6.614 254,395 +0.01(+0.16%)
Jul 28, 2005 6.611 6.625 6.596 6.603 292,094 -0.01(-0.11%)
Jul 27, 2005 6.607 6.618 6.575 6.611 260,539 -0.01(-0.11%)
Jul 26, 2005 6.564 6.618 6.543 6.618 365,536 +0.06(+0.98%)
Jul 25, 2005 6.543 6.571 6.510 6.553 519,402 +0.04(+0.55%)
Jul 22, 2005 6.514 6.532 6.496 6.517 192,123 -0.01(-0.16%)
Jul 21, 2005 6.528 6.543 6.496 6.528 255,791 -0.02(-0.27%)
Jul 20, 2005 6.478 6.550 6.467 6.546 258,025 +0.03(+0.44%)
Jul 19, 2005 6.457 6.517 6.453 6.517 238,757 +0.05(+0.83%)
Jul 18, 2005 6.467 6.503 6.464 6.464 187,655 -0.01(-0.17%)
Jul 15, 2005 6.457 6.478 6.446 6.475 181,511 +0.01(+0.22%)
Jul 14, 2005 6.439 6.475 6.421 6.461 329,234 +0.02(+0.34%)
Jul 13, 2005 6.453 6.500 6.439 6.439 343,755 -0.04(-0.61%)
Jul 12, 2005 6.439 6.478 6.436 6.478 289,580 +0.00(+0.06%)
Jul 11, 2005 6.389 6.478 6.389 6.475 261,376 +0.06(+1.01%)
Jul 08, 2005 6.389 6.446 6.364 6.410 416,359 -0.02(-0.29%)
Jul 07, 2005 6.410 6.449 6.392 6.429 270,312 -0.02(-0.27%)
Jul 06, 2005 6.442 6.467 6.439 6.446 224,516 +0.00(+0.00%)
Jul 05, 2005 6.492 6.492 6.435 6.446 223,678 -0.05(-0.72%)
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.