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 (%)
Feb 27, 2004 6.933 6.972 6.918 6.958 280,377 +0.04(+0.52%)
Feb 26, 2004 6.997 7.029 6.922 6.922 278,143 -0.04(-0.57%)
Feb 25, 2004 6.961 7.015 6.951 6.961 229,551 +0.04(+0.52%)
Feb 24, 2004 6.972 6.972 6.890 6.925 663,801 -0.03(-0.36%)
Feb 23, 2004 6.961 6.983 6.929 6.951 313,888 +0.00(+0.00%)
Feb 20, 2004 6.961 7.001 6.936 6.951 348,795 -0.02(-0.31%)
Feb 19, 2004 7.033 7.036 6.965 6.972 229,831 -0.08(-1.12%)
Feb 18, 2004 7.069 7.097 6.993 7.051 293,502 +0.00(+0.05%)
Feb 17, 2004 7.097 7.097 7.019 7.047 259,432 -0.03(-0.46%)
Feb 13, 2004 7.026 7.079 7.019 7.079 211,399 +0.07(+0.97%)
Feb 12, 2004 7.019 7.040 6.968 7.011 264,459 -0.01(-0.10%)
Feb 11, 2004 7.079 7.079 6.972 7.019 232,623 -0.05(-0.71%)
Feb 10, 2004 6.954 7.076 6.947 7.069 430,898 +0.10(+1.49%)
Feb 09, 2004 7.019 7.044 6.965 6.965 227,597 -0.04(-0.56%)
Feb 06, 2004 7.001 7.029 6.965 7.004 287,079 +0.04(+0.57%)
Feb 05, 2004 7.058 7.058 6.947 6.965 367,785 -0.09(-1.22%)
Feb 04, 2004 6.997 7.051 6.983 7.051 205,256 +0.09(+1.29%)
Feb 03, 2004 7.019 7.069 6.929 6.961 305,789 -0.02(-0.26%)
Feb 02, 2004 7.072 7.079 6.968 6.979 181,798 -0.06(-0.81%)
Jan 30, 2004 7.044 7.069 6.986 7.036 194,365 +0.04(+0.51%)
Jan 29, 2004 7.015 7.072 6.968 7.001 307,186 +0.03(+0.41%)
Jan 28, 2004 6.908 6.972 6.908 6.972 233,461 +0.06(+0.93%)
Jan 27, 2004 6.933 6.968 6.857 6.908 428,105 -0.03(-0.46%)
Jan 26, 2004 7.015 7.015 6.936 6.940 469,994 -0.06(-0.87%)
Jan 23, 2004 7.062 7.062 6.976 7.001 173,699 -0.05(-0.66%)
Jan 22, 2004 6.958 7.062 6.958 7.047 326,455 +0.09(+1.29%)
Jan 21, 2004 7.011 7.040 6.951 6.958 190,176 -0.08(-1.12%)
Jan 20, 2004 7.069 7.079 7.004 7.036 181,519 -0.04(-0.56%)
Jan 16, 2004 7.072 7.083 7.004 7.076 185,987 +0.00(+0.05%)
Jan 15, 2004 7.087 7.087 7.004 7.072 122,315 +0.00(+0.00%)
Jan 14, 2004 6.986 7.087 6.986 7.072 185,987 +0.08(+1.13%)
Jan 13, 2004 7.022 7.065 6.983 6.993 110,307 -0.01(-0.15%)
Jan 12, 2004 6.990 7.090 6.986 7.004 201,067 -0.06(-0.91%)
Jan 09, 2004 7.054 7.072 6.954 7.069 101,371 +0.01(+0.20%)
Jan 08, 2004 6.951 7.090 6.951 7.054 309,978 +0.08(+1.08%)
Jan 07, 2004 6.990 7.015 6.904 6.979 338,184 -0.04(-0.56%)
Jan 06, 2004 7.036 7.054 6.993 7.019 99,416 -0.04(-0.51%)
Jan 05, 2004 7.019 7.065 6.993 7.054 123,153 -0.02(-0.25%)
Jan 02, 2004 7.026 7.072 6.997 7.072 183,473 +0.04(+0.51%)
Dec 31, 2003 7.072 7.094 7.036 7.036 113,379 -0.04(-0.51%)
Dec 30, 2003 7.062 7.119 7.026 7.072 229,831 +0.00(+0.05%)
Dec 29, 2003 7.144 7.155 7.040 7.069 298,529 -0.08(-1.05%)
Dec 26, 2003 7.165 7.165 7.133 7.144 92,435 -0.02(-0.30%)
Dec 24, 2003 7.190 7.190 7.162 7.165 77,913 -0.03(-0.35%)
Dec 23, 2003 7.169 7.190 7.169 7.190 67,022 +0.03(+0.40%)
Dec 22, 2003 7.180 7.187 7.162 7.162 102,488 -0.00(-0.05%)
Dec 19, 2003 7.183 7.183 7.162 7.165 77,075 -0.02(-0.25%)
Dec 18, 2003 7.190 7.190 7.162 7.183 85,732 -0.01(-0.10%)
Dec 17, 2003 7.180 7.190 7.162 7.190 58,644 +0.00(+0.05%)
Dec 16, 2003 7.183 7.187 7.162 7.187 71,769 +0.03(+0.35%)
Dec 15, 2003 7.198 7.198 7.173 7.162 208,607 -0.05(-0.65%)
Dec 12, 2003 7.165 7.194 7.162 7.208 99,137 +0.03(+0.40%)
Dec 11, 2003 7.165 7.187 7.162 7.180 117,010 +0.00(+0.05%)
Dec 10, 2003 7.165 7.194 7.162 7.176 189,617 +0.01(+0.15%)
Dec 09, 2003 7.173 7.187 7.162 7.165 139,350 -0.00(-0.05%)
Dec 08, 2003 7.169 7.180 7.162 7.169 123,153 +0.00(+0.05%)
Dec 05, 2003 7.162 7.165 7.162 7.165 123,712 +0.00(+0.00%)
Dec 04, 2003 7.162 7.165 7.162 7.165 107,794 +0.00(+0.05%)
Dec 03, 2003 7.165 7.165 7.162 7.162 80,147 +0.00(+0.00%)
Dec 02, 2003 7.165 7.165 7.162 7.162 91,597 +0.00(+0.00%)
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.