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 )

13.12 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2005 6.328 6.389 6.288 6.389 390,110 +0.08(+1.25%)
Jun 29, 2005 6.331 6.331 6.288 6.310 277,573 -0.02(-0.28%)
Jun 28, 2005 6.260 6.349 6.243 6.328 359,672 +0.06(+1.03%)
Jun 27, 2005 6.256 6.281 6.231 6.263 548,165 +0.01(+0.11%)
Jun 24, 2005 6.321 6.338 6.252 6.256 538,950 -0.09(-1.41%)
Jun 23, 2005 6.371 6.381 6.321 6.346 339,845 -0.04(-0.67%)
Jun 22, 2005 6.364 6.389 6.356 6.389 316,109 +0.01(+0.22%)
Jun 21, 2005 6.392 6.414 6.349 6.374 386,759 -0.05(-0.73%)
Jun 20, 2005 6.464 6.464 6.414 6.421 212,508 -0.04(-0.66%)
Jun 17, 2005 6.392 6.467 6.361 6.464 377,544 +0.05(+0.73%)
Jun 16, 2005 6.392 6.421 6.374 6.417 343,755 +0.01(+0.22%)
Jun 15, 2005 6.421 6.438 6.364 6.403 387,038 -0.03(-0.50%)
Jun 14, 2005 6.485 6.496 6.432 6.435 339,007 -0.07(-1.10%)
Jun 13, 2005 6.471 6.510 6.460 6.507 289,580 +0.01(+0.11%)
Jun 10, 2005 6.446 6.503 6.428 6.500 422,503 +0.06(+0.89%)
Jun 09, 2005 6.424 6.460 6.410 6.442 363,302 +0.00(+0.00%)
Jun 08, 2005 6.485 6.503 6.424 6.442 306,615 -0.06(-0.99%)
Jun 07, 2005 6.507 6.535 6.489 6.507 236,802 -0.02(-0.33%)
Jun 06, 2005 6.525 6.546 6.517 6.528 228,704 -0.02(-0.33%)
Jun 03, 2005 6.517 6.557 6.510 6.550 159,171 -0.00(-0.05%)
Jun 02, 2005 6.568 6.571 6.529 6.553 184,862 -0.01(-0.22%)
Jun 01, 2005 6.482 6.600 6.482 6.568 302,705 +0.06(+0.88%)
May 31, 2005 6.514 6.546 6.464 6.510 213,625 +0.04(+0.61%)
May 27, 2005 6.424 6.492 6.414 6.471 249,089 +0.05(+0.72%)
May 26, 2005 6.464 6.464 6.381 6.424 363,581 -0.04(-0.55%)
May 25, 2005 6.500 6.507 6.439 6.460 292,373 -0.04(-0.55%)
May 24, 2005 6.471 6.528 6.449 6.496 447,077 +0.03(+0.39%)
May 23, 2005 6.543 6.546 6.410 6.471 563,524 -0.09(-1.42%)
May 20, 2005 6.543 6.596 6.539 6.564 302,147 +0.00(+0.00%)
May 19, 2005 6.643 6.661 6.543 6.564 318,622 -0.13(-1.98%)
May 18, 2005 6.765 6.775 6.675 6.697 268,078 -0.09(-1.27%)
May 17, 2005 6.790 6.790 6.740 6.782 241,829 -0.01(-0.11%)
May 16, 2005 6.761 6.793 6.704 6.790 270,312 +0.04(+0.58%)
May 13, 2005 6.847 6.847 6.736 6.750 346,826 -0.06(-0.95%)
May 12, 2005 6.829 6.858 6.815 6.815 161,126 -0.01(-0.10%)
May 11, 2005 6.786 6.833 6.782 6.822 178,439 +0.04(+0.63%)
May 10, 2005 6.800 6.800 6.754 6.779 362,744 -0.02(-0.31%)
May 09, 2005 6.811 6.822 6.772 6.800 181,790 -0.02(-0.31%)
May 06, 2005 6.840 6.843 6.804 6.822 135,156 -0.01(-0.16%)
May 05, 2005 6.883 6.904 6.808 6.833 230,659 -0.07(-0.99%)
May 04, 2005 6.858 6.901 6.833 6.901 162,522 +0.05(+0.73%)
May 03, 2005 6.879 6.886 6.820 6.851 213,066 -0.04(-0.52%)
May 02, 2005 6.843 6.904 6.843 6.886 302,426 +0.02(+0.26%)
Apr 29, 2005 6.836 6.872 6.808 6.868 272,546 +0.05(+0.74%)
Apr 28, 2005 6.886 6.901 6.818 6.818 431,718 -0.08(-1.09%)
Apr 27, 2005 6.933 7.019 6.894 6.894 282,041 -0.02(-0.26%)
Apr 26, 2005 7.037 7.037 6.911 6.911 237,361 -0.10(-1.43%)
Apr 25, 2005 6.958 7.012 6.929 7.012 209,157 +0.09(+1.29%)
Apr 22, 2005 7.005 7.005 6.879 6.922 273,384 -0.08(-1.13%)
Apr 21, 2005 6.965 7.037 6.915 7.001 388,435 +0.02(+0.31%)
Apr 20, 2005 6.983 7.026 6.947 6.979 197,987 -0.01(-0.20%)
Apr 19, 2005 6.936 7.012 6.888 6.994 171,737 +0.06(+0.83%)
Apr 18, 2005 6.897 6.983 6.844 6.936 241,550 +0.08(+1.10%)
Apr 15, 2005 6.890 6.901 6.786 6.861 382,570 -0.07(-0.98%)
Apr 14, 2005 7.062 7.062 6.919 6.929 308,569 -0.09(-1.33%)
Apr 13, 2005 7.012 7.083 7.001 7.022 292,373 -0.03(-0.41%)
Apr 12, 2005 7.083 7.119 7.022 7.051 192,402 -0.06(-0.86%)
Apr 11, 2005 7.144 7.162 7.076 7.112 258,863 -0.04(-0.60%)
Apr 08, 2005 7.133 7.169 7.080 7.155 212,508 +0.02(+0.30%)
Apr 07, 2005 7.065 7.133 7.040 7.133 235,685 +0.04(+0.61%)
Apr 06, 2005 7.015 7.123 7.008 7.090 185,141 +0.09(+1.23%)
Apr 05, 2005 7.065 7.069 6.997 7.005 326,721 -0.05(-0.71%)
Apr 04, 2005 7.051 7.080 7.047 7.055 153,307 -0.01(-0.20%)
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.