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 (%)
May 31, 2005 6.514 6.546 6.464 6.510 213,634 +0.04(+0.61%)
May 27, 2005 6.424 6.492 6.413 6.471 249,100 +0.05(+0.72%)
May 26, 2005 6.464 6.464 6.381 6.424 363,596 -0.04(-0.55%)
May 25, 2005 6.499 6.506 6.438 6.460 292,385 -0.04(-0.55%)
May 24, 2005 6.471 6.528 6.449 6.496 447,095 +0.03(+0.39%)
May 23, 2005 6.542 6.546 6.410 6.471 563,547 -0.09(-1.42%)
May 20, 2005 6.542 6.596 6.539 6.564 302,159 +0.00(+0.00%)
May 19, 2005 6.643 6.660 6.542 6.564 318,635 -0.13(-1.98%)
May 18, 2005 6.764 6.775 6.675 6.696 268,089 -0.09(-1.27%)
May 17, 2005 6.789 6.789 6.739 6.782 241,839 -0.01(-0.11%)
May 16, 2005 6.761 6.793 6.703 6.789 270,323 +0.04(+0.58%)
May 13, 2005 6.847 6.847 6.736 6.750 346,841 -0.06(-0.95%)
May 12, 2005 6.829 6.857 6.814 6.814 161,133 -0.01(-0.11%)
May 11, 2005 6.786 6.832 6.782 6.822 178,447 +0.04(+0.63%)
May 10, 2005 6.800 6.800 6.754 6.779 362,758 -0.02(-0.31%)
May 09, 2005 6.811 6.822 6.771 6.800 181,798 -0.02(-0.32%)
May 06, 2005 6.840 6.843 6.804 6.822 135,161 -0.01(-0.16%)
May 05, 2005 6.882 6.904 6.807 6.832 230,668 -0.07(-0.99%)
May 04, 2005 6.857 6.900 6.832 6.900 162,529 +0.05(+0.73%)
May 03, 2005 6.879 6.886 6.820 6.850 213,075 -0.04(-0.52%)
May 02, 2005 6.843 6.904 6.842 6.886 302,438 +0.02(+0.26%)
Apr 29, 2005 6.836 6.872 6.807 6.868 272,557 +0.05(+0.74%)
Apr 28, 2005 6.886 6.901 6.818 6.818 431,736 -0.08(-1.09%)
Apr 27, 2005 6.933 7.019 6.893 6.893 282,052 -0.02(-0.26%)
Apr 26, 2005 7.036 7.036 6.911 6.911 237,371 -0.10(-1.43%)
Apr 25, 2005 6.958 7.011 6.929 7.011 209,165 +0.09(+1.29%)
Apr 22, 2005 7.004 7.004 6.879 6.922 273,395 -0.08(-1.13%)
Apr 21, 2005 6.965 7.036 6.915 7.001 388,450 +0.02(+0.31%)
Apr 20, 2005 6.983 7.025 6.947 6.979 197,995 -0.01(-0.20%)
Apr 19, 2005 6.936 7.011 6.888 6.993 171,745 +0.06(+0.83%)
Apr 18, 2005 6.897 6.983 6.843 6.936 241,560 +0.08(+1.10%)
Apr 15, 2005 6.890 6.900 6.786 6.861 382,586 -0.07(-0.98%)
Apr 14, 2005 7.062 7.062 6.918 6.929 308,582 -0.09(-1.33%)
Apr 13, 2005 7.011 7.083 7.001 7.022 292,385 -0.03(-0.41%)
Apr 12, 2005 7.083 7.119 7.022 7.051 192,410 -0.06(-0.86%)
Apr 11, 2005 7.144 7.162 7.076 7.112 258,874 -0.04(-0.60%)
Apr 08, 2005 7.133 7.169 7.079 7.155 212,516 +0.02(+0.30%)
Apr 07, 2005 7.065 7.133 7.040 7.133 235,695 +0.04(+0.61%)
Apr 06, 2005 7.015 7.122 7.008 7.090 185,149 +0.09(+1.23%)
Apr 05, 2005 7.065 7.069 6.997 7.004 326,734 -0.05(-0.71%)
Apr 04, 2005 7.051 7.079 7.047 7.054 153,313 -0.01(-0.20%)
Apr 01, 2005 7.126 7.144 7.054 7.069 225,642 -0.06(-0.80%)
Mar 31, 2005 7.112 7.133 7.048 7.126 240,722 -0.01(-0.10%)
Mar 30, 2005 7.062 7.137 7.062 7.133 247,983 +0.06(+0.81%)
Mar 29, 2005 7.108 7.122 7.072 7.076 271,720 -0.02(-0.25%)
Mar 28, 2005 7.104 7.118 7.072 7.094 297,691 -0.00(-0.05%)
Mar 24, 2005 7.130 7.155 7.097 7.097 318,915 -0.05(-0.75%)
Mar 23, 2005 7.097 7.158 7.097 7.151 351,588 +0.02(+0.25%)
Mar 22, 2005 7.133 7.176 7.117 7.133 343,210 -0.01(-0.20%)
Mar 21, 2005 7.147 7.180 7.147 7.147 290,151 +0.00(+0.00%)
Mar 18, 2005 7.133 7.183 7.133 7.147 289,592 -0.02(-0.30%)
Mar 17, 2005 7.165 7.205 7.162 7.169 275,909 +0.00(+0.05%)
Mar 16, 2005 7.169 7.215 7.162 7.165 308,023 -0.01(-0.20%)
Mar 15, 2005 7.198 7.212 7.176 7.180 372,253 +0.00(+0.00%)
Mar 14, 2005 7.198 7.219 7.180 7.180 181,798 -0.03(-0.40%)
Mar 11, 2005 7.194 7.215 7.165 7.208 386,775 +0.00(+0.05%)
Mar 10, 2005 7.194 7.208 7.169 7.205 249,658 +0.01(+0.15%)
Mar 09, 2005 7.258 7.262 7.194 7.194 232,623 -0.06(-0.79%)
Mar 08, 2005 7.280 7.280 7.241 7.251 288,755 -0.03(-0.34%)
Mar 07, 2005 7.280 7.323 7.258 7.276 262,504 -0.03(-0.39%)
Mar 04, 2005 7.273 7.319 7.262 7.305 253,288 +0.03(+0.39%)
Mar 03, 2005 7.262 7.309 7.258 7.276 274,233 +0.03(+0.40%)
Mar 02, 2005 7.273 7.284 7.237 7.248 225,362 -0.03(-0.34%)
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.