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 (%)
Aug 31, 2005 6.471 6.475 6.442 6.442 295,165 -0.03(-0.44%)
Aug 30, 2005 6.485 6.492 6.464 6.471 292,931 -0.02(-0.28%)
Aug 29, 2005 6.489 6.500 6.485 6.489 176,205 +0.00(+0.00%)
Aug 26, 2005 6.496 6.496 6.475 6.489 295,445 +0.00(+0.06%)
Aug 25, 2005 6.460 6.500 6.453 6.485 340,124 +0.00(+0.06%)
Aug 24, 2005 6.482 6.489 6.464 6.482 242,387 +0.01(+0.17%)
Aug 23, 2005 6.442 6.485 6.442 6.471 328,955 +0.03(+0.50%)
Aug 22, 2005 6.500 6.503 6.439 6.439 321,415 -0.08(-1.21%)
Aug 19, 2005 6.528 6.543 6.503 6.517 202,455 -0.01(-0.22%)
Aug 18, 2005 6.560 6.564 6.521 6.532 275,618 -0.03(-0.44%)
Aug 17, 2005 6.614 6.614 6.557 6.560 217,814 -0.04(-0.65%)
Aug 16, 2005 6.564 6.611 6.564 6.603 191,843 +0.02(+0.27%)
Aug 15, 2005 6.607 6.628 6.560 6.586 314,992 -0.03(-0.49%)
Aug 12, 2005 6.603 6.632 6.578 6.618 174,530 +0.01(+0.22%)
Aug 11, 2005 6.575 6.607 6.560 6.603 189,051 +0.03(+0.44%)
Aug 10, 2005 6.596 6.621 6.575 6.575 248,531 -0.04(-0.65%)
Aug 09, 2005 6.571 6.618 6.568 6.618 225,353 +0.03(+0.43%)
Aug 08, 2005 6.596 6.628 6.571 6.589 225,912 -0.01(-0.22%)
Aug 05, 2005 6.607 6.628 6.589 6.603 271,429 -0.02(-0.32%)
Aug 04, 2005 6.618 6.625 6.596 6.625 289,580 +0.00(+0.00%)
Aug 03, 2005 6.625 6.639 6.603 6.625 249,089 +0.00(+0.00%)
Aug 02, 2005 6.639 6.639 6.611 6.625 278,969 +0.00(+0.00%)
Aug 01, 2005 6.625 6.671 6.600 6.625 308,290 +0.01(+0.16%)
Jul 29, 2005 6.621 6.625 6.589 6.614 254,395 +0.01(+0.16%)
Jul 28, 2005 6.611 6.625 6.596 6.603 292,094 -0.01(-0.11%)
Jul 27, 2005 6.607 6.618 6.575 6.611 260,539 -0.01(-0.11%)
Jul 26, 2005 6.564 6.618 6.543 6.618 365,536 +0.06(+0.98%)
Jul 25, 2005 6.543 6.571 6.510 6.553 519,402 +0.04(+0.55%)
Jul 22, 2005 6.514 6.532 6.496 6.517 192,123 -0.01(-0.16%)
Jul 21, 2005 6.528 6.543 6.496 6.528 255,791 -0.02(-0.27%)
Jul 20, 2005 6.478 6.550 6.467 6.546 258,025 +0.03(+0.44%)
Jul 19, 2005 6.457 6.517 6.453 6.517 238,757 +0.05(+0.83%)
Jul 18, 2005 6.467 6.503 6.464 6.464 187,655 -0.01(-0.17%)
Jul 15, 2005 6.457 6.478 6.446 6.475 181,511 +0.01(+0.22%)
Jul 14, 2005 6.439 6.475 6.421 6.461 329,234 +0.02(+0.34%)
Jul 13, 2005 6.453 6.500 6.439 6.439 343,755 -0.04(-0.61%)
Jul 12, 2005 6.439 6.478 6.436 6.478 289,580 +0.00(+0.06%)
Jul 11, 2005 6.389 6.478 6.389 6.475 261,376 +0.06(+1.01%)
Jul 08, 2005 6.389 6.446 6.364 6.410 416,359 -0.02(-0.29%)
Jul 07, 2005 6.410 6.449 6.392 6.429 270,312 -0.02(-0.27%)
Jul 06, 2005 6.442 6.467 6.439 6.446 224,516 +0.00(+0.00%)
Jul 05, 2005 6.492 6.492 6.435 6.446 223,678 -0.05(-0.72%)
Jul 01, 2005 6.374 6.492 6.371 6.492 266,124 +0.10(+1.63%)
Jun 30, 2005 6.328 6.389 6.288 6.389 390,110 +0.08(+1.25%)
Jun 29, 2005 6.331 6.331 6.288 6.310 277,573 -0.02(-0.28%)
Jun 28, 2005 6.260 6.349 6.243 6.328 359,672 +0.06(+1.03%)
Jun 27, 2005 6.256 6.281 6.231 6.263 548,165 +0.01(+0.11%)
Jun 24, 2005 6.321 6.338 6.252 6.256 538,950 -0.09(-1.41%)
Jun 23, 2005 6.371 6.381 6.321 6.346 339,845 -0.04(-0.67%)
Jun 22, 2005 6.364 6.389 6.356 6.389 316,109 +0.01(+0.22%)
Jun 21, 2005 6.392 6.414 6.349 6.374 386,759 -0.05(-0.73%)
Jun 20, 2005 6.464 6.464 6.414 6.421 212,508 -0.04(-0.66%)
Jun 17, 2005 6.392 6.467 6.361 6.464 377,544 +0.05(+0.73%)
Jun 16, 2005 6.392 6.421 6.374 6.417 343,755 +0.01(+0.22%)
Jun 15, 2005 6.421 6.438 6.364 6.403 387,038 -0.03(-0.50%)
Jun 14, 2005 6.485 6.496 6.432 6.435 339,007 -0.07(-1.10%)
Jun 13, 2005 6.471 6.510 6.460 6.507 289,580 +0.01(+0.11%)
Jun 10, 2005 6.446 6.503 6.428 6.500 422,503 +0.06(+0.89%)
Jun 09, 2005 6.424 6.460 6.410 6.442 363,302 +0.00(+0.00%)
Jun 08, 2005 6.485 6.503 6.424 6.442 306,615 -0.06(-0.99%)
Jun 07, 2005 6.507 6.535 6.489 6.507 236,802 -0.02(-0.33%)
Jun 06, 2005 6.525 6.546 6.517 6.528 228,704 -0.02(-0.33%)
Jun 03, 2005 6.517 6.557 6.510 6.550 159,171 -0.00(-0.05%)
Jun 02, 2005 6.568 6.571 6.529 6.553 184,862 -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.