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 28, 2006 6.457 6.485 6.460 6.460 219,768 +0.00(+0.06%)
Feb 27, 2006 6.460 6.482 6.449 6.457 141,299 -0.01(-0.22%)
Feb 24, 2006 6.439 6.475 6.439 6.471 157,496 +0.02(+0.33%)
Feb 23, 2006 6.446 6.457 6.417 6.449 281,762 +0.02(+0.33%)
Feb 22, 2006 6.449 6.467 6.417 6.428 381,733 -0.02(-0.33%)
Feb 21, 2006 6.435 6.467 6.435 6.449 251,044 +0.01(+0.22%)
Feb 17, 2006 6.414 6.439 6.414 6.435 192,960 +0.01(+0.17%)
Feb 16, 2006 6.389 6.428 6.389 6.424 246,576 +0.00(+0.06%)
Feb 15, 2006 6.482 6.496 6.421 6.421 378,102 -0.05(-0.72%)
Feb 14, 2006 6.496 6.507 6.467 6.467 320,019 -0.04(-0.55%)
Feb 13, 2006 6.464 6.503 6.446 6.503 258,584 +0.06(+0.89%)
Feb 10, 2006 6.489 6.492 6.446 6.446 251,323 -0.04(-0.61%)
Feb 09, 2006 6.460 6.496 6.460 6.485 312,758 +0.02(+0.33%)
Feb 08, 2006 6.446 6.467 6.439 6.464 225,074 +0.01(+0.17%)
Feb 07, 2006 6.417 6.453 6.413 6.453 209,715 +0.03(+0.50%)
Feb 06, 2006 6.396 6.432 6.396 6.421 175,926 +0.01(+0.22%)
Feb 03, 2006 6.410 6.435 6.403 6.406 254,954 -0.01(-0.17%)
Feb 02, 2006 6.403 6.439 6.403 6.417 262,773 +0.01(+0.11%)
Feb 01, 2006 6.392 6.417 6.389 6.410 267,799 +0.01(+0.17%)
Jan 31, 2006 6.371 6.428 6.367 6.399 352,970 +0.01(+0.17%)
Jan 30, 2006 6.399 6.410 6.374 6.389 249,648 -0.01(-0.22%)
Jan 27, 2006 6.389 6.442 6.389 6.403 319,181 +0.00(+0.06%)
Jan 26, 2006 6.381 6.406 6.374 6.399 328,955 +0.02(+0.28%)
Jan 25, 2006 6.364 6.396 6.364 6.381 411,054 +0.03(+0.45%)
Jan 24, 2006 6.324 6.364 6.321 6.353 298,237 +0.03(+0.45%)
Jan 23, 2006 6.313 6.338 6.303 6.324 246,855 +0.02(+0.28%)
Jan 20, 2006 6.303 6.317 6.295 6.306 292,373 -0.01(-0.11%)
Jan 19, 2006 6.267 6.313 6.263 6.313 297,679 +0.00(+0.00%)
Jan 18, 2006 6.285 6.331 6.278 6.313 306,056 +0.01(+0.23%)
Jan 17, 2006 6.303 6.313 6.285 6.299 199,662 -0.00(-0.06%)
Jan 13, 2006 6.313 6.321 6.281 6.303 244,063 -0.01(-0.11%)
Jan 12, 2006 6.281 6.321 6.281 6.310 370,004 +0.01(+0.23%)
Jan 11, 2006 6.295 6.324 6.288 6.295 251,882 -0.01(-0.23%)
Jan 10, 2006 6.285 6.335 6.270 6.310 390,948 +0.03(+0.51%)
Jan 09, 2006 6.242 6.310 6.242 6.278 352,691 +0.04(+0.57%)
Jan 06, 2006 6.235 6.242 6.202 6.242 310,524 -0.01(-0.23%)
Jan 05, 2006 6.220 6.267 6.220 6.256 274,501 +0.02(+0.34%)
Jan 04, 2006 6.159 6.235 6.159 6.235 337,611 +0.09(+1.40%)
Jan 03, 2006 6.088 6.159 6.070 6.149 459,084 +0.08(+1.36%)
Dec 30, 2005 6.059 6.106 6.023 6.066 930,736 +0.01(+0.18%)
Dec 29, 2005 6.052 6.059 6.016 6.056 784,409 +0.03(+0.48%)
Dec 28, 2005 6.020 6.059 6.020 6.027 625,796 -0.01(-0.12%)
Dec 27, 2005 6.002 6.041 5.987 6.034 771,285 +0.02(+0.36%)
Dec 23, 2005 5.973 6.059 5.973 6.013 615,185 +0.03(+0.42%)
Dec 22, 2005 6.002 6.016 5.970 5.987 484,217 -0.01(-0.24%)
Dec 21, 2005 6.023 6.038 5.991 6.002 743,639 -0.05(-0.89%)
Dec 20, 2005 6.095 6.116 6.056 6.056 798,372 -0.04(-0.70%)
Dec 19, 2005 6.106 6.131 6.081 6.099 528,617 +0.00(+0.06%)
Dec 16, 2005 6.052 6.106 6.052 6.095 485,613 -0.01(-0.23%)
Dec 15, 2005 6.002 6.109 5.998 6.109 1,226,460 +0.08(+1.25%)
Dec 14, 2005 6.041 6.059 6.013 6.034 651,487 -0.02(-0.30%)
Dec 13, 2005 6.088 6.088 6.045 6.052 605,132 -0.03(-0.47%)
Dec 12, 2005 6.116 6.127 6.056 6.081 325,045 -0.04(-0.64%)
Dec 09, 2005 6.127 6.152 6.116 6.120 593,403 -0.03(-0.41%)
Dec 08, 2005 6.127 6.174 6.124 6.145 397,929 +0.02(+0.29%)
Dec 07, 2005 6.134 6.141 6.088 6.127 401,559 -0.01(-0.12%)
Dec 06, 2005 6.127 6.192 6.124 6.134 499,017 -0.03(-0.41%)
Dec 05, 2005 6.088 6.159 6.088 6.159 519,681 +0.05(+0.76%)
Dec 02, 2005 6.113 6.138 6.106 6.113 447,356 -0.04(-0.64%)
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.