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 )

13.28 +0.04 (+0.26%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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 (%)
Oct 29, 2004 7.126 7.140 7.112 7.140 308,303 +0.01(+0.20%)
Oct 28, 2004 7.122 7.126 7.090 7.126 344,607 +0.03(+0.45%)
Oct 27, 2004 7.122 7.144 7.069 7.094 414,980 -0.02(-0.30%)
Oct 26, 2004 7.140 7.140 7.104 7.115 513,280 -0.03(-0.35%)
Oct 25, 2004 7.144 7.144 7.126 7.140 302,997 +0.01(+0.10%)
Oct 22, 2004 7.144 7.155 7.130 7.133 293,223 -0.01(-0.15%)
Oct 21, 2004 7.133 7.155 7.112 7.144 384,261 +0.00(+0.05%)
Oct 20, 2004 7.144 7.151 7.133 7.140 393,477 +0.01(+0.15%)
Oct 19, 2004 7.162 7.165 7.108 7.130 492,614 -0.01(-0.20%)
Oct 18, 2004 7.155 7.158 7.133 7.144 318,915 +0.01(+0.10%)
Oct 15, 2004 7.144 7.155 7.126 7.137 313,050 +0.00(+0.00%)
Oct 14, 2004 7.158 7.176 7.137 7.137 455,194 +0.00(+0.00%)
Oct 13, 2004 7.158 7.165 7.137 7.137 320,869 +0.00(+0.00%)
Oct 12, 2004 7.155 7.158 7.133 7.137 408,836 -0.01(-0.20%)
Oct 11, 2004 7.158 7.162 7.147 7.151 140,188 +0.00(+0.05%)
Oct 08, 2004 7.173 7.173 7.147 7.147 206,094 -0.02(-0.30%)
Oct 07, 2004 7.176 7.176 7.158 7.169 265,297 +0.00(+0.00%)
Oct 06, 2004 7.173 7.180 7.162 7.169 301,880 -0.00(-0.05%)
Oct 05, 2004 7.162 7.173 7.158 7.173 223,408 +0.01(+0.15%)
Oct 04, 2004 7.183 7.187 7.133 7.162 261,946 -0.02(-0.25%)
Oct 01, 2004 7.183 7.198 7.144 7.180 411,070 +0.00(+0.00%)
Sep 30, 2004 7.162 7.187 7.147 7.180 443,185 +0.00(+0.05%)
Sep 29, 2004 7.169 7.183 7.155 7.176 364,155 -0.01(-0.15%)
Sep 28, 2004 7.187 7.215 7.162 7.187 460,220 +0.01(+0.15%)
Sep 27, 2004 7.194 7.194 7.165 7.176 435,645 +0.00(+0.00%)
Sep 24, 2004 7.151 7.190 7.133 7.176 1,004,778 +0.05(+0.70%)
Sep 23, 2004 7.133 7.162 7.122 7.126 559,637 +0.00(+0.05%)
Sep 22, 2004 7.173 7.180 7.122 7.122 452,122 -0.04(-0.55%)
Sep 21, 2004 7.162 7.183 7.144 7.162 538,413 -0.02(-0.25%)
Sep 20, 2004 7.140 7.180 7.115 7.180 497,083 +0.05(+0.75%)
Sep 17, 2004 7.144 7.155 7.119 7.126 467,481 -0.02(-0.25%)
Sep 16, 2004 7.180 7.187 7.144 7.144 357,173 -0.02(-0.25%)
Sep 15, 2004 7.173 7.176 7.158 7.162 496,803 -0.00(-0.05%)
Sep 14, 2004 7.176 7.176 7.147 7.165 454,077 +0.01(+0.15%)
Sep 13, 2004 7.151 7.180 7.144 7.155 567,456 +0.02(+0.30%)
Sep 10, 2004 7.133 7.140 7.108 7.133 493,173 +0.03(+0.45%)
Sep 09, 2004 7.104 7.119 7.058 7.101 451,005 +0.04(+0.51%)
Sep 08, 2004 7.094 7.108 7.055 7.065 468,040 +0.00(+0.00%)
Sep 07, 2004 7.094 7.094 7.051 7.065 312,492 +0.01(+0.15%)
Sep 03, 2004 7.115 7.115 7.051 7.054 296,853 -0.03(-0.45%)
Sep 02, 2004 7.090 7.112 7.062 7.087 323,662 -0.02(-0.25%)
Sep 01, 2004 7.133 7.133 7.083 7.104 239,884 +0.00(+0.00%)
Aug 31, 2004 7.158 7.158 7.079 7.104 457,707 -0.03(-0.40%)
Aug 30, 2004 7.147 7.151 7.126 7.133 149,124 +0.00(+0.00%)
Aug 27, 2004 7.133 7.147 7.108 7.133 321,986 +0.00(+0.05%)
Aug 26, 2004 7.122 7.130 7.097 7.130 446,537 +0.02(+0.30%)
Aug 25, 2004 7.176 7.176 7.072 7.108 367,506 -0.06(-0.90%)
Aug 24, 2004 7.180 7.180 7.112 7.173 469,157 -0.01(-0.10%)
Aug 23, 2004 7.119 7.180 7.090 7.180 440,114 +0.07(+1.01%)
Aug 20, 2004 7.104 7.140 7.090 7.108 277,584 +0.01(+0.10%)
Aug 19, 2004 7.140 7.147 7.097 7.101 252,451 -0.02(-0.25%)
Aug 18, 2004 7.151 7.173 7.115 7.119 335,391 -0.03(-0.35%)
Aug 17, 2004 7.144 7.180 7.126 7.144 333,436 +0.01(+0.10%)
Aug 16, 2004 7.151 7.155 7.130 7.137 227,876 +0.00(+0.00%)
Aug 13, 2004 7.144 7.176 7.126 7.137 341,814 -0.01(-0.10%)
Aug 12, 2004 7.144 7.187 7.115 7.144 425,592 -0.02(-0.25%)
Aug 11, 2004 7.147 7.162 7.122 7.162 251,613 +0.02(+0.25%)
Aug 10, 2004 7.155 7.158 7.115 7.144 248,262 +0.01(+0.10%)
Aug 09, 2004 7.140 7.155 7.126 7.137 303,555 +0.01(+0.10%)
Aug 06, 2004 7.133 7.133 7.083 7.130 237,929 +0.01(+0.10%)
Aug 05, 2004 7.126 7.137 7.115 7.122 180,122 +0.00(+0.00%)
Aug 04, 2004 7.144 7.144 7.112 7.122 218,660 -0.02(-0.30%)
Aug 03, 2004 7.137 7.144 7.122 7.144 255,802 +0.01(+0.10%)
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.