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 (%)
Aug 31, 2006 6.535 6.575 6.535 6.557 327,572 -0.01(-0.16%)
Aug 30, 2006 6.567 6.578 6.557 6.567 181,239 +0.02(+0.27%)
Aug 29, 2006 6.560 6.567 6.535 6.549 206,652 +0.00(+0.05%)
Aug 28, 2006 6.560 6.575 6.528 6.546 248,541 -0.01(-0.11%)
Aug 25, 2006 6.510 6.553 6.492 6.553 356,615 +0.05(+0.72%)
Aug 24, 2006 6.524 6.524 6.485 6.506 304,114 -0.01(-0.16%)
Aug 23, 2006 6.524 6.532 6.499 6.517 316,681 -0.00(-0.05%)
Aug 22, 2006 6.535 6.535 6.496 6.521 221,732 -0.03(-0.44%)
Aug 21, 2006 6.553 6.560 6.532 6.549 385,937 -0.00(-0.05%)
Aug 18, 2006 6.596 6.596 6.532 6.553 283,169 -0.02(-0.27%)
Aug 17, 2006 6.603 6.603 6.564 6.571 392,360 -0.02(-0.33%)
Aug 16, 2006 6.592 6.603 6.575 6.592 426,709 +0.01(+0.16%)
Aug 15, 2006 6.585 6.592 6.564 6.582 269,206 +0.00(+0.05%)
Aug 14, 2006 6.575 6.585 6.553 6.578 312,212 +0.01(+0.11%)
Aug 11, 2006 6.571 6.575 6.549 6.571 211,679 +0.02(+0.27%)
Aug 10, 2006 6.564 6.567 6.528 6.553 284,007 -0.01(-0.11%)
Aug 09, 2006 6.582 6.585 6.532 6.560 320,311 -0.02(-0.33%)
Aug 08, 2006 6.564 6.585 6.549 6.582 328,689 +0.02(+0.33%)
Aug 07, 2006 6.600 6.610 6.546 6.560 344,327 -0.03(-0.43%)
Aug 04, 2006 6.607 6.614 6.575 6.589 204,418 -0.01(-0.11%)
Aug 03, 2006 6.589 6.625 6.582 6.596 232,065 -0.01(-0.11%)
Aug 02, 2006 6.607 6.607 6.578 6.603 191,293 +0.02(+0.27%)
Aug 01, 2006 6.567 6.589 6.557 6.585 303,276 +0.01(+0.22%)
Jul 31, 2006 6.575 6.575 6.546 6.571 244,352 +0.01(+0.11%)
Jul 28, 2006 6.592 6.592 6.539 6.564 305,789 -0.01(-0.16%)
Jul 27, 2006 6.592 6.603 6.566 6.575 281,773 +0.00(+0.00%)
Jul 26, 2006 6.589 6.589 6.564 6.575 213,075 +0.00(+0.05%)
Jul 25, 2006 6.589 6.596 6.553 6.571 220,336 +0.00(+0.05%)
Jul 24, 2006 6.546 6.567 6.528 6.567 110,866 +0.03(+0.44%)
Jul 21, 2006 6.542 6.546 6.514 6.539 142,981 +0.01(+0.16%)
Jul 20, 2006 6.575 6.575 6.528 6.528 239,884 -0.07(-1.09%)
Jul 19, 2006 6.600 6.603 6.575 6.600 216,985 +0.00(+0.05%)
Jul 18, 2006 6.589 6.610 6.572 6.596 257,477 +0.01(+0.11%)
Jul 17, 2006 6.592 6.592 6.528 6.589 325,338 +0.04(+0.60%)
Jul 14, 2006 6.553 6.560 6.510 6.549 208,328 -0.00(-0.05%)
Jul 13, 2006 6.546 6.553 6.528 6.553 210,562 +0.02(+0.27%)
Jul 12, 2006 6.510 6.535 6.510 6.535 197,436 +0.03(+0.50%)
Jul 11, 2006 6.517 6.517 6.485 6.503 232,902 -0.01(-0.11%)
Jul 10, 2006 6.517 6.535 6.499 6.510 163,646 +0.00(+0.00%)
Jul 07, 2006 6.549 6.549 6.506 6.510 279,539 -0.02(-0.33%)
Jul 06, 2006 6.528 6.553 6.521 6.532 200,508 +0.01(+0.16%)
Jul 05, 2006 6.524 6.549 6.521 6.521 172,303 +0.00(+0.03%)
Jul 03, 2006 6.503 6.542 6.503 6.519 208,328 +0.04(+0.58%)
Jun 30, 2006 6.506 6.521 6.481 6.481 199,112 -0.02(-0.28%)
Jun 29, 2006 6.506 6.521 6.496 6.499 120,919 +0.00(+0.00%)
Jun 28, 2006 6.485 6.534 6.485 6.499 189,617 +0.02(+0.28%)
Jun 27, 2006 6.567 6.567 6.449 6.481 437,321 -0.08(-1.25%)
Jun 26, 2006 6.571 6.589 6.553 6.564 218,102 -0.01(-0.22%)
Jun 23, 2006 6.578 6.578 6.549 6.578 203,859 +0.01(+0.22%)
Jun 22, 2006 6.560 6.567 6.539 6.564 206,094 +0.01(+0.11%)
Jun 21, 2006 6.571 6.578 6.542 6.557 262,783 -0.04(-0.60%)
Jun 20, 2006 6.546 6.596 6.524 6.596 289,034 +0.05(+0.77%)
Jun 19, 2006 6.517 6.546 6.517 6.546 188,779 +0.05(+0.72%)
Jun 16, 2006 6.528 6.545 6.499 6.499 413,025 -0.03(-0.44%)
Jun 15, 2006 6.503 6.532 6.478 6.528 179,843 +0.04(+0.61%)
Jun 14, 2006 6.514 6.521 6.481 6.489 290,430 -0.01(-0.22%)
Jun 13, 2006 6.510 6.521 6.489 6.503 143,818 -0.01(-0.22%)
Jun 12, 2006 6.496 6.528 6.481 6.517 213,634 +0.04(+0.61%)
Jun 09, 2006 6.492 6.499 6.467 6.478 197,436 -0.01(-0.17%)
Jun 08, 2006 6.460 6.492 6.442 6.489 416,656 +0.03(+0.44%)
Jun 07, 2006 6.449 6.485 6.449 6.460 239,325 +0.01(+0.17%)
Jun 06, 2006 6.449 6.471 6.431 6.449 241,839 +0.01(+0.22%)
Jun 05, 2006 6.449 6.460 6.417 6.435 168,952 -0.02(-0.28%)
Jun 02, 2006 6.446 6.460 6.438 6.453 174,816 +0.01(+0.17%)
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.