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 (%)
Jun 29, 2007 6.736 6.779 6.725 6.761 265,855 +0.04(+0.64%)
Jun 28, 2007 6.671 6.736 6.664 6.718 370,298 +0.05(+0.75%)
Jun 27, 2007 6.764 6.707 6.596 6.668 577,230 -0.10(-1.43%)
Jun 26, 2007 7.019 7.019 6.686 6.764 494,011 -0.25(-3.57%)
Jun 25, 2007 7.040 7.040 6.990 7.015 224,804 -0.03(-0.36%)
Jun 22, 2007 7.029 7.065 6.979 7.040 273,395 +0.03(+0.41%)
Jun 21, 2007 7.008 7.036 6.972 7.011 146,890 -0.01(-0.20%)
Jun 20, 2007 7.004 7.054 7.001 7.026 198,553 -0.02(-0.30%)
Jun 19, 2007 6.997 7.062 6.997 7.047 208,328 +0.04(+0.56%)
Jun 18, 2007 6.990 7.026 6.986 7.008 243,235 -0.01(-0.10%)
Jun 15, 2007 6.961 7.019 6.961 7.015 285,962 +0.01(+0.20%)
Jun 14, 2007 6.993 7.040 6.993 7.001 235,974 +0.01(+0.15%)
Jun 13, 2007 6.965 7.001 6.954 6.990 202,184 +0.05(+0.77%)
Jun 12, 2007 6.929 6.965 6.922 6.936 337,346 +0.03(+0.47%)
Jun 11, 2007 6.854 6.904 6.840 6.904 198,833 +0.05(+0.73%)
Jun 08, 2007 6.800 6.893 6.793 6.854 194,085 +0.00(+0.05%)
Jun 07, 2007 6.936 6.947 6.850 6.850 260,270 -0.08(-1.14%)
Jun 06, 2007 6.947 6.951 6.929 6.929 228,714 -0.01(-0.21%)
Jun 05, 2007 6.951 6.958 6.929 6.943 292,385 -0.00(-0.05%)
Jun 04, 2007 6.947 6.968 6.947 6.947 128,459 -0.02(-0.26%)
Jun 01, 2007 6.943 6.972 6.943 6.965 173,420 +0.01(+0.21%)
May 31, 2007 6.918 6.965 6.908 6.951 264,738 +0.03(+0.47%)
May 30, 2007 6.940 6.954 6.904 6.918 185,428 -0.03(-0.41%)
May 29, 2007 6.911 6.951 6.911 6.947 253,009 +0.03(+0.41%)
May 25, 2007 6.900 6.936 6.893 6.918 270,882 +0.00(+0.00%)
May 24, 2007 6.929 6.929 6.897 6.918 222,291 +0.00(+0.05%)
May 23, 2007 6.882 6.915 6.868 6.915 346,003 +0.03(+0.47%)
May 22, 2007 6.865 6.893 6.861 6.882 225,083 -0.04(-0.57%)
May 21, 2007 6.954 6.954 6.900 6.922 354,660 -0.02(-0.31%)
May 18, 2007 6.947 6.951 6.929 6.943 233,740 -0.00(-0.05%)
May 17, 2007 6.908 6.947 6.908 6.947 313,050 +0.03(+0.41%)
May 16, 2007 6.904 6.922 6.897 6.918 319,752 +0.01(+0.21%)
May 15, 2007 6.893 6.904 6.886 6.904 241,839 +0.01(+0.10%)
May 14, 2007 6.900 6.904 6.886 6.897 227,876 +0.00(+0.05%)
May 11, 2007 6.900 6.911 6.879 6.893 250,496 -0.01(-0.10%)
May 10, 2007 6.882 6.900 6.882 6.900 201,067 +0.01(+0.21%)
May 09, 2007 6.875 6.911 6.875 6.886 253,568 +0.00(+0.05%)
May 08, 2007 6.875 6.886 6.868 6.882 177,050 +0.00(+0.05%)
May 07, 2007 6.893 6.893 6.872 6.879 183,194 -0.01(-0.16%)
May 04, 2007 6.868 6.890 6.868 6.890 131,252 +0.02(+0.26%)
May 03, 2007 6.861 6.890 6.861 6.872 249,937 +0.01(+0.16%)
May 02, 2007 6.875 6.890 6.861 6.861 305,231 -0.01(-0.21%)
May 01, 2007 6.861 6.893 6.857 6.875 158,061 +0.01(+0.10%)
Apr 30, 2007 6.879 6.890 6.857 6.868 281,214 -0.01(-0.21%)
Apr 27, 2007 6.893 6.904 6.868 6.882 221,902 -0.01(-0.10%)
Apr 26, 2007 6.875 6.897 6.875 6.890 162,808 +0.01(+0.16%)
Apr 25, 2007 6.850 6.879 6.850 6.879 215,030 +0.03(+0.42%)
Apr 24, 2007 6.825 6.872 6.825 6.850 221,174 +0.01(+0.16%)
Apr 23, 2007 6.890 6.890 6.840 6.840 277,863 -0.04(-0.52%)
Apr 20, 2007 6.886 6.893 6.865 6.875 232,623 -0.02(-0.26%)
Apr 19, 2007 6.904 6.929 6.872 6.893 277,863 -0.05(-0.72%)
Apr 18, 2007 6.925 6.954 6.925 6.943 312,492 +0.01(+0.16%)
Apr 17, 2007 6.929 6.965 6.925 6.933 269,206 -0.00(-0.05%)
Apr 16, 2007 6.943 6.976 6.929 6.936 280,097 -0.01(-0.15%)
Apr 13, 2007 6.947 6.965 6.936 6.947 218,102 -0.00(-0.05%)
Apr 12, 2007 6.922 6.951 6.908 6.951 235,695 +0.04(+0.57%)
Apr 11, 2007 6.933 6.951 6.911 6.911 232,344 -0.03(-0.41%)
Apr 10, 2007 6.915 6.954 6.915 6.940 256,360 +0.01(+0.16%)
Apr 09, 2007 6.911 6.947 6.911 6.929 191,572 +0.02(+0.26%)
Apr 05, 2007 6.925 6.947 6.908 6.911 259,153 -0.03(-0.46%)
Apr 04, 2007 6.879 6.943 6.863 6.943 287,637 +0.06(+0.94%)
Apr 03, 2007 6.847 6.893 6.847 6.879 215,030 +0.02(+0.25%)
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.