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 )

13.14 -0.05 (-0.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2006 6.614 6.614 6.568 6.578 303,543 +0.00(+0.05%)
Nov 30, 2006 6.560 6.611 6.546 6.575 377,544 +0.02(+0.27%)
Nov 29, 2006 6.553 6.571 6.532 6.557 346,547 +0.01(+0.22%)
Nov 28, 2006 6.539 6.543 6.510 6.543 275,060 +0.01(+0.22%)
Nov 27, 2006 6.535 6.553 6.528 6.528 381,453 -0.01(-0.11%)
Nov 24, 2006 6.521 6.550 6.517 6.535 192,402 +0.02(+0.27%)
Nov 22, 2006 6.514 6.528 6.500 6.517 326,721 +0.00(+0.00%)
Nov 21, 2006 6.525 6.535 6.507 6.517 368,887 -0.02(-0.33%)
Nov 20, 2006 6.528 6.543 6.521 6.539 322,253 -0.04(-0.65%)
Nov 17, 2006 6.553 6.582 6.550 6.582 287,067 +0.02(+0.33%)
Nov 16, 2006 6.539 6.575 6.539 6.560 367,491 -0.00(-0.05%)
Nov 15, 2006 6.560 6.571 6.553 6.564 241,270 +0.00(+0.05%)
Nov 14, 2006 6.568 6.571 6.553 6.560 282,599 -0.01(-0.11%)
Nov 13, 2006 6.553 6.571 6.535 6.568 464,949 +0.01(+0.16%)
Nov 10, 2006 6.568 6.568 6.546 6.557 182,070 -0.00(-0.05%)
Nov 09, 2006 6.546 6.560 6.543 6.560 221,165 +0.00(+0.05%)
Nov 08, 2006 6.560 6.571 6.543 6.557 245,738 -0.00(-0.05%)
Nov 07, 2006 6.543 6.560 6.532 6.560 274,501 +0.02(+0.33%)
Nov 06, 2006 6.546 6.560 6.521 6.539 221,723 +0.00(+0.00%)
Nov 03, 2006 6.514 6.539 6.507 6.539 240,991 +0.01(+0.11%)
Nov 02, 2006 6.550 6.557 6.525 6.532 365,536 -0.01(-0.22%)
Nov 01, 2006 6.535 6.553 6.535 6.546 242,387 +0.01(+0.22%)
Oct 31, 2006 6.528 6.550 6.525 6.532 273,105 +0.00(+0.00%)
Oct 30, 2006 6.525 6.539 6.507 6.532 383,408 +0.01(+0.16%)
Oct 27, 2006 6.525 6.528 6.503 6.521 166,153 -0.00(-0.05%)
Oct 26, 2006 6.507 6.525 6.489 6.525 407,423 +0.02(+0.28%)
Oct 25, 2006 6.525 6.525 6.453 6.507 764,862 -0.02(-0.27%)
Oct 24, 2006 6.496 6.525 6.485 6.525 417,197 +0.03(+0.50%)
Oct 23, 2006 6.492 6.500 6.482 6.492 270,871 -0.01(-0.11%)
Oct 20, 2006 6.496 6.510 6.485 6.500 294,048 +0.00(+0.06%)
Oct 19, 2006 6.496 6.517 6.485 6.496 292,373 -0.05(-0.82%)
Oct 18, 2006 6.539 6.564 6.532 6.550 373,914 +0.02(+0.33%)
Oct 17, 2006 6.492 6.550 6.492 6.528 413,567 +0.02(+0.28%)
Oct 16, 2006 6.532 6.557 6.503 6.510 429,484 -0.01(-0.22%)
Oct 13, 2006 6.489 6.525 6.475 6.525 375,868 +0.04(+0.66%)
Oct 12, 2006 6.471 6.510 6.471 6.482 291,814 +0.00(+0.00%)
Oct 11, 2006 6.496 6.514 6.471 6.482 617,698 -0.03(-0.39%)
Oct 10, 2006 6.475 6.539 6.475 6.507 743,360 -0.01(-0.11%)
Oct 09, 2006 6.625 6.625 6.503 6.514 578,324 -0.11(-1.68%)
Oct 06, 2006 6.571 6.625 6.571 6.625 280,645 +0.03(+0.49%)
Oct 05, 2006 6.575 6.600 6.571 6.593 245,738 +0.01(+0.16%)
Oct 04, 2006 6.607 6.611 6.510 6.582 557,939 -0.01(-0.22%)
Oct 03, 2006 6.589 6.607 6.578 6.596 234,010 +0.01(+0.16%)
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.