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 (%)
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%)
Oct 02, 2006 6.575 6.614 6.564 6.586 279,528 +0.03(+0.44%)
Sep 29, 2006 6.553 6.593 6.553 6.557 244,342 +0.01(+0.22%)
Sep 28, 2006 6.543 6.575 6.543 6.543 233,451 -0.01(-0.22%)
Sep 27, 2006 6.521 6.575 6.521 6.557 292,652 +0.02(+0.33%)
Sep 26, 2006 6.607 6.607 6.475 6.535 660,423 -0.06(-0.92%)
Sep 25, 2006 6.603 6.618 6.582 6.596 197,428 -0.01(-0.16%)
Sep 22, 2006 6.582 6.621 6.569 6.607 151,352 +0.04(+0.54%)
Sep 21, 2006 6.571 6.596 6.568 6.571 253,557 +0.00(+0.00%)
Sep 20, 2006 6.571 6.593 6.557 6.571 246,297 -0.05(-0.81%)
Sep 19, 2006 6.643 6.664 6.600 6.625 288,463 -0.03(-0.38%)
Sep 18, 2006 6.629 6.650 6.625 6.650 212,787 +0.01(+0.22%)
Sep 15, 2006 6.614 6.636 6.596 6.636 187,096 +0.03(+0.43%)
Sep 14, 2006 6.625 6.628 6.600 6.607 187,934 -0.02(-0.27%)
Sep 13, 2006 6.646 6.661 6.611 6.625 211,391 -0.02(-0.32%)
Sep 12, 2006 6.628 6.654 6.601 6.646 343,475 +0.02(+0.32%)
Sep 11, 2006 6.636 6.639 6.607 6.625 268,637 +0.01(+0.16%)
Sep 08, 2006 6.607 6.625 6.593 6.614 281,482 +0.02(+0.33%)
Sep 07, 2006 6.611 6.614 6.582 6.593 314,713 -0.01(-0.22%)
Sep 06, 2006 6.571 6.607 6.568 6.607 267,799 +0.03(+0.49%)
Sep 05, 2006 6.586 6.603 6.571 6.575 216,417 -0.01(-0.11%)
Sep 01, 2006 6.571 6.586 6.553 6.582 273,943 +0.03(+0.38%)
Aug 31, 2006 6.535 6.575 6.535 6.557 327,558 -0.01(-0.16%)
Aug 30, 2006 6.568 6.578 6.557 6.568 181,232 +0.02(+0.27%)
Aug 29, 2006 6.560 6.568 6.535 6.550 206,644 +0.00(+0.05%)
Aug 28, 2006 6.560 6.575 6.528 6.546 248,531 -0.01(-0.11%)
Aug 25, 2006 6.510 6.553 6.492 6.553 356,600 +0.05(+0.72%)
Aug 24, 2006 6.525 6.525 6.485 6.507 304,101 -0.01(-0.16%)
Aug 23, 2006 6.525 6.532 6.500 6.517 316,668 -0.00(-0.05%)
Aug 22, 2006 6.535 6.535 6.496 6.521 221,723 -0.03(-0.44%)
Aug 21, 2006 6.553 6.560 6.532 6.550 385,921 -0.00(-0.05%)
Aug 18, 2006 6.596 6.596 6.532 6.553 283,158 -0.02(-0.27%)
Aug 17, 2006 6.603 6.603 6.564 6.571 392,344 -0.02(-0.33%)
Aug 16, 2006 6.593 6.603 6.575 6.593 426,692 +0.01(+0.16%)
Aug 15, 2006 6.586 6.593 6.564 6.582 269,195 +0.00(+0.05%)
Aug 14, 2006 6.575 6.586 6.553 6.578 312,200 +0.01(+0.11%)
Aug 11, 2006 6.571 6.575 6.550 6.571 211,670 +0.02(+0.27%)
Aug 10, 2006 6.564 6.568 6.528 6.553 283,995 -0.01(-0.11%)
Aug 09, 2006 6.582 6.586 6.532 6.560 320,298 -0.02(-0.33%)
Aug 08, 2006 6.564 6.586 6.550 6.582 328,675 +0.02(+0.33%)
Aug 07, 2006 6.600 6.611 6.546 6.560 344,313 -0.03(-0.43%)
Aug 04, 2006 6.607 6.614 6.575 6.589 204,410 -0.01(-0.11%)
Aug 03, 2006 6.589 6.625 6.582 6.596 232,055 -0.01(-0.11%)
Aug 02, 2006 6.607 6.607 6.578 6.603 191,285 +0.02(+0.27%)
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.