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 )

13.15 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:03 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 (%)
Nov 30, 2005 6.141 6.173 6.130 6.145 447,654 -0.03(-0.46%)
Nov 29, 2005 6.123 6.177 6.113 6.173 513,559 +0.03(+0.41%)
Nov 28, 2005 6.123 6.159 6.102 6.148 451,842 -0.00(-0.06%)
Nov 25, 2005 6.184 6.184 6.095 6.152 204,139 +0.04(+0.64%)
Nov 23, 2005 6.041 6.130 6.034 6.113 610,183 +0.05(+0.83%)
Nov 22, 2005 6.052 6.095 6.037 6.062 683,349 -0.01(-0.12%)
Nov 21, 2005 6.070 6.102 6.041 6.070 711,275 -0.07(-1.17%)
Nov 18, 2005 6.130 6.159 6.113 6.141 423,637 +0.00(+0.06%)
Nov 17, 2005 6.173 6.184 6.127 6.138 597,616 -0.04(-0.58%)
Nov 16, 2005 6.188 6.231 6.173 6.173 499,596 -0.04(-0.69%)
Nov 15, 2005 6.177 6.224 6.173 6.216 409,395 +0.03(+0.52%)
Nov 14, 2005 6.267 6.270 6.181 6.184 241,001 -0.09(-1.37%)
Nov 11, 2005 6.267 6.292 6.256 6.270 380,910 +0.00(+0.00%)
Nov 10, 2005 6.249 6.270 6.231 6.270 284,286 +0.03(+0.52%)
Nov 09, 2005 6.213 6.245 6.206 6.238 328,968 +0.01(+0.11%)
Nov 08, 2005 6.241 6.245 6.199 6.231 353,543 -0.01(-0.11%)
Nov 07, 2005 6.216 6.241 6.177 6.238 297,412 +0.04(+0.64%)
Nov 04, 2005 6.216 6.238 6.181 6.199 241,001 -0.03(-0.40%)
Nov 03, 2005 6.202 6.231 6.199 6.224 291,547 +0.04(+0.58%)
Nov 02, 2005 6.188 6.238 6.188 6.188 310,816 -0.00(-0.06%)
Nov 01, 2005 6.166 6.224 6.166 6.191 395,990 +0.03(+0.46%)
Oct 31, 2005 6.191 6.206 6.152 6.163 343,769 -0.04(-0.64%)
Oct 28, 2005 6.206 6.220 6.184 6.202 316,401 -0.01(-0.17%)
Oct 27, 2005 6.206 6.256 6.206 6.213 248,820 -0.03(-0.52%)
Oct 26, 2005 6.231 6.259 6.212 6.245 274,792 +0.00(+0.06%)
Oct 25, 2005 6.181 6.263 6.177 6.241 384,261 +0.05(+0.75%)
Oct 24, 2005 6.166 6.216 6.166 6.195 303,555 +0.01(+0.12%)
Oct 21, 2005 6.177 6.213 6.156 6.188 250,217 +0.01(+0.23%)
Oct 20, 2005 6.141 6.173 6.088 6.173 384,541 +0.05(+0.82%)
Oct 19, 2005 6.159 6.181 6.105 6.123 362,758 -0.03(-0.47%)
Oct 18, 2005 6.134 6.163 6.091 6.152 375,046 +0.04(+0.70%)
Oct 17, 2005 6.138 6.177 6.080 6.109 265,017 -0.05(-0.81%)
Oct 14, 2005 6.116 6.177 6.084 6.159 442,068 +0.06(+1.06%)
Oct 13, 2005 6.206 6.224 6.091 6.095 525,846 -0.14(-2.24%)
Oct 12, 2005 6.292 6.326 6.184 6.234 355,218 -0.09(-1.47%)
Oct 11, 2005 6.295 6.335 6.292 6.327 213,354 -0.01(-0.23%)
Oct 10, 2005 6.306 6.349 6.284 6.342 232,065 +0.02(+0.28%)
Oct 07, 2005 6.313 6.336 6.267 6.324 335,112 -0.02(-0.34%)
Oct 06, 2005 6.327 6.356 6.320 6.345 310,816 +0.00(+0.06%)
Oct 05, 2005 6.342 6.363 6.317 6.342 278,701 -0.03(-0.45%)
Oct 04, 2005 6.374 6.395 6.345 6.370 269,486 -0.00(-0.06%)
Oct 03, 2005 6.277 6.385 6.277 6.374 335,112 +0.08(+1.19%)
Sep 30, 2005 6.252 6.302 6.228 6.299 350,471 +0.08(+1.32%)
Sep 29, 2005 6.202 6.224 6.177 6.216 347,678 +0.01(+0.23%)
Sep 28, 2005 6.184 6.241 6.173 6.202 370,857 +0.02(+0.29%)
Sep 27, 2005 6.249 6.249 6.181 6.184 454,077 -0.03(-0.52%)
Sep 26, 2005 6.252 6.256 6.199 6.216 317,798 -0.04(-0.57%)
Sep 23, 2005 6.252 6.267 6.209 6.252 355,498 +0.01(+0.11%)
Sep 22, 2005 6.324 6.338 6.234 6.245 395,711 -0.09(-1.47%)
Sep 21, 2005 6.353 6.381 6.306 6.338 352,984 -0.06(-0.90%)
Sep 20, 2005 6.406 6.424 6.392 6.395 317,798 -0.02(-0.28%)
Sep 19, 2005 6.388 6.424 6.388 6.413 308,861 +0.01(+0.11%)
Sep 16, 2005 6.435 6.435 6.399 6.406 183,194 -0.02(-0.33%)
Sep 15, 2005 6.442 6.442 6.413 6.428 199,112 -0.01(-0.22%)
Sep 14, 2005 6.456 6.473 6.417 6.442 267,531 -0.01(-0.22%)
Sep 13, 2005 6.464 6.481 6.453 6.456 178,447 -0.01(-0.17%)
Sep 12, 2005 6.481 6.489 6.464 6.467 203,859 -0.02(-0.33%)
Sep 09, 2005 6.489 6.496 6.478 6.489 190,734 +0.00(+0.00%)
Sep 08, 2005 6.485 6.499 6.478 6.489 286,520 -0.01(-0.17%)
Sep 07, 2005 6.481 6.499 6.474 6.499 281,773 +0.01(+0.21%)
Sep 06, 2005 6.456 6.492 6.446 6.486 240,443 +0.02(+0.34%)
Sep 02, 2005 6.471 6.492 6.464 6.464 133,207 -0.01(-0.22%)
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.