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 (%)
Feb 28, 2007 6.822 6.886 6.822 6.883 281,762 +0.08(+1.10%)
Feb 27, 2007 6.929 6.947 6.804 6.808 495,945 -0.12(-1.76%)
Feb 26, 2007 6.936 6.944 6.922 6.929 200,779 +0.01(+0.10%)
Feb 23, 2007 6.901 6.922 6.876 6.922 296,562 +0.04(+0.52%)
Feb 22, 2007 6.861 6.901 6.861 6.886 352,132 +0.00(+0.00%)
Feb 21, 2007 6.894 6.911 6.872 6.886 272,546 +0.00(+0.05%)
Feb 20, 2007 6.894 6.915 6.872 6.883 223,678 -0.02(-0.26%)
Feb 16, 2007 6.933 6.947 6.890 6.901 373,076 -0.09(-1.33%)
Feb 15, 2007 6.926 7.001 6.922 6.994 450,148 +0.08(+1.14%)
Feb 14, 2007 6.965 6.983 6.915 6.915 499,855 -0.06(-0.87%)
Feb 13, 2007 6.936 7.162 6.894 6.976 1,831,282 +0.04(+0.57%)
Feb 12, 2007 6.908 6.936 6.901 6.936 233,870 +0.02(+0.31%)
Feb 09, 2007 6.851 6.915 6.851 6.915 431,997 +0.07(+0.99%)
Feb 08, 2007 6.847 6.861 6.836 6.847 246,297 -0.01(-0.16%)
Feb 07, 2007 6.858 6.868 6.851 6.858 240,153 +0.00(+0.05%)
Feb 06, 2007 6.851 6.861 6.836 6.854 257,467 +0.00(+0.05%)
Feb 05, 2007 6.840 6.858 6.840 6.851 313,596 -0.01(-0.21%)
Feb 02, 2007 6.911 6.911 6.829 6.865 330,072 +0.01(+0.21%)
Feb 01, 2007 6.822 6.851 6.797 6.851 440,375 +0.05(+0.68%)
Jan 31, 2007 6.808 6.808 6.775 6.804 331,468 +0.01(+0.11%)
Jan 30, 2007 6.800 6.804 6.786 6.797 294,328 -0.00(-0.05%)
Jan 29, 2007 6.811 6.811 6.782 6.800 317,505 +0.00(+0.05%)
Jan 26, 2007 6.747 6.797 6.725 6.797 442,330 +0.04(+0.58%)
Jan 25, 2007 6.765 6.786 6.750 6.757 280,086 -0.02(-0.26%)
Jan 24, 2007 6.793 6.804 6.757 6.775 407,982 +0.01(+0.11%)
Jan 23, 2007 6.786 6.811 6.761 6.768 446,798 -0.01(-0.16%)
Jan 22, 2007 6.775 6.804 6.754 6.779 377,823 +0.02(+0.32%)
Jan 19, 2007 6.779 6.786 6.754 6.757 359,393 -0.01(-0.11%)
Jan 18, 2007 6.797 6.804 6.754 6.765 354,925 -0.06(-0.84%)
Jan 17, 2007 6.793 6.840 6.793 6.822 260,539 +0.02(+0.26%)
Jan 16, 2007 6.815 6.847 6.790 6.804 305,218 -0.01(-0.21%)
Jan 12, 2007 6.815 6.879 6.750 6.818 530,014 +0.02(+0.32%)
Jan 11, 2007 6.797 6.836 6.782 6.797 333,423 +0.00(+0.00%)
Jan 10, 2007 6.754 6.800 6.750 6.797 329,792 +0.03(+0.42%)
Jan 09, 2007 6.704 6.768 6.704 6.768 361,068 +0.05(+0.69%)
Jan 08, 2007 6.722 6.736 6.711 6.722 245,180 +0.02(+0.32%)
Jan 05, 2007 6.682 6.711 6.679 6.700 219,210 +0.02(+0.27%)
Jan 04, 2007 6.639 6.729 6.636 6.682 343,475 +0.05(+0.75%)
Jan 03, 2007 6.614 6.646 6.593 6.632 264,169 +0.02(+0.28%)
Dec 29, 2006 6.632 6.636 6.614 6.614 229,821 -0.01(-0.11%)
Dec 28, 2006 6.625 6.664 6.621 6.621 248,531 -0.00(-0.05%)
Dec 27, 2006 6.607 6.654 6.603 6.625 257,467 +0.01(+0.11%)
Dec 26, 2006 6.636 6.636 6.593 6.618 652,325 -0.01(-0.22%)
Dec 22, 2006 6.600 6.654 6.600 6.632 329,792 -0.00(-0.05%)
Dec 21, 2006 6.611 6.636 6.593 6.636 253,837 +0.02(+0.27%)
Dec 20, 2006 6.621 6.621 6.582 6.618 278,131 -0.03(-0.48%)
Dec 19, 2006 6.661 6.668 6.607 6.650 331,747 +0.00(+0.00%)
Dec 18, 2006 6.668 6.682 6.639 6.650 333,702 +0.01(+0.22%)
Dec 15, 2006 6.628 6.786 6.568 6.636 1,051,650 +0.00(+0.00%)
Dec 14, 2006 6.614 6.800 6.611 6.636 783,572 +0.02(+0.27%)
Dec 13, 2006 6.589 6.618 6.589 6.618 278,969 +0.01(+0.22%)
Dec 12, 2006 6.625 6.632 6.575 6.603 492,315 -0.01(-0.16%)
Dec 11, 2006 6.621 6.625 6.600 6.614 227,308 +0.00(+0.00%)
Dec 08, 2006 6.596 6.618 6.582 6.614 268,358 +0.03(+0.43%)
Dec 07, 2006 6.586 6.614 6.571 6.586 364,698 -0.00(-0.05%)
Dec 06, 2006 6.589 6.607 6.575 6.589 418,314 +0.00(+0.00%)
Dec 05, 2006 6.600 6.611 6.575 6.589 340,124 -0.01(-0.16%)
Dec 04, 2006 6.589 6.614 6.568 6.600 370,004 +0.02(+0.33%)
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.