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 (%)
Mar 30, 2007 6.807 6.811 6.789 6.797 224,245 +0.01(+0.11%)
Mar 29, 2007 6.804 6.811 6.779 6.789 260,828 +0.01(+0.16%)
Mar 28, 2007 6.797 6.811 6.761 6.779 304,952 -0.00(-0.05%)
Mar 27, 2007 6.875 6.875 6.743 6.782 368,064 -0.05(-0.68%)
Mar 26, 2007 6.739 6.861 6.736 6.829 370,578 +0.06(+0.95%)
Mar 23, 2007 6.736 6.764 6.728 6.764 311,933 +0.01(+0.16%)
Mar 22, 2007 6.700 6.757 6.693 6.754 330,644 +0.05(+0.69%)
Mar 21, 2007 6.786 6.789 6.696 6.707 344,327 -0.09(-1.37%)
Mar 20, 2007 6.843 6.843 6.786 6.800 244,352 +0.04(+0.58%)
Mar 19, 2007 6.732 6.771 6.732 6.761 176,771 +0.03(+0.43%)
Mar 16, 2007 6.725 6.793 6.725 6.732 364,155 +0.01(+0.16%)
Mar 15, 2007 6.736 6.739 6.703 6.721 301,321 +0.01(+0.11%)
Mar 14, 2007 6.750 6.750 6.678 6.714 329,247 -0.04(-0.53%)
Mar 13, 2007 6.807 6.822 6.750 6.750 312,492 -0.06(-0.84%)
Mar 12, 2007 6.796 6.814 6.779 6.807 200,788 +0.01(+0.21%)
Mar 09, 2007 6.807 6.814 6.775 6.793 196,319 -0.01(-0.21%)
Mar 08, 2007 6.714 6.818 6.714 6.807 297,691 +0.08(+1.22%)
Mar 07, 2007 6.700 6.771 6.689 6.725 367,506 +0.03(+0.37%)
Mar 06, 2007 6.689 6.746 6.689 6.700 334,832 +0.02(+0.27%)
Mar 05, 2007 6.746 6.761 6.671 6.682 348,795 -0.05(-0.80%)
Mar 02, 2007 6.836 6.836 6.736 6.736 305,231 -0.08(-1.16%)
Mar 01, 2007 6.904 6.904 6.732 6.814 586,167 -0.07(-0.99%)
Feb 28, 2007 6.822 6.886 6.822 6.882 281,773 +0.08(+1.10%)
Feb 27, 2007 6.929 6.947 6.804 6.807 495,966 -0.12(-1.76%)
Feb 26, 2007 6.936 6.943 6.922 6.929 200,788 +0.01(+0.10%)
Feb 23, 2007 6.900 6.922 6.875 6.922 296,574 +0.04(+0.52%)
Feb 22, 2007 6.861 6.900 6.861 6.886 352,147 +0.00(+0.00%)
Feb 21, 2007 6.893 6.911 6.872 6.886 272,557 +0.00(+0.05%)
Feb 20, 2007 6.893 6.915 6.872 6.882 223,687 -0.02(-0.26%)
Feb 16, 2007 6.933 6.947 6.890 6.900 373,091 -0.09(-1.33%)
Feb 15, 2007 6.925 7.001 6.922 6.993 450,167 +0.08(+1.14%)
Feb 14, 2007 6.965 6.983 6.915 6.915 499,875 -0.06(-0.87%)
Feb 13, 2007 6.936 7.162 6.893 6.976 1,831,357 +0.04(+0.57%)
Feb 12, 2007 6.908 6.936 6.900 6.936 233,880 +0.02(+0.31%)
Feb 09, 2007 6.850 6.915 6.850 6.915 432,015 +0.07(+0.99%)
Feb 08, 2007 6.847 6.861 6.836 6.847 246,307 -0.01(-0.16%)
Feb 07, 2007 6.857 6.868 6.850 6.857 240,163 +0.00(+0.05%)
Feb 06, 2007 6.850 6.861 6.836 6.854 257,477 +0.00(+0.05%)
Feb 05, 2007 6.840 6.857 6.840 6.850 313,609 -0.01(-0.21%)
Feb 02, 2007 6.911 6.911 6.829 6.865 330,085 +0.01(+0.21%)
Feb 01, 2007 6.822 6.850 6.797 6.850 440,393 +0.05(+0.68%)
Jan 31, 2007 6.807 6.807 6.775 6.804 331,481 +0.01(+0.11%)
Jan 30, 2007 6.800 6.804 6.786 6.797 294,340 -0.00(-0.05%)
Jan 29, 2007 6.811 6.811 6.782 6.800 317,518 +0.00(+0.05%)
Jan 26, 2007 6.746 6.797 6.725 6.797 442,348 +0.04(+0.58%)
Jan 25, 2007 6.764 6.786 6.750 6.757 280,097 -0.02(-0.26%)
Jan 24, 2007 6.793 6.804 6.757 6.775 407,999 +0.01(+0.11%)
Jan 23, 2007 6.786 6.811 6.761 6.768 446,816 -0.01(-0.16%)
Jan 22, 2007 6.775 6.804 6.754 6.779 377,839 +0.02(+0.32%)
Jan 19, 2007 6.779 6.786 6.754 6.757 359,407 -0.01(-0.11%)
Jan 18, 2007 6.797 6.804 6.754 6.764 354,939 -0.06(-0.84%)
Jan 17, 2007 6.793 6.840 6.793 6.822 260,549 +0.02(+0.26%)
Jan 16, 2007 6.814 6.847 6.789 6.804 305,231 -0.01(-0.21%)
Jan 12, 2007 6.814 6.879 6.750 6.818 530,035 +0.02(+0.32%)
Jan 11, 2007 6.797 6.836 6.782 6.797 333,436 +0.00(+0.00%)
Jan 10, 2007 6.754 6.800 6.750 6.797 329,806 +0.03(+0.42%)
Jan 09, 2007 6.703 6.768 6.703 6.768 361,083 +0.05(+0.69%)
Jan 08, 2007 6.721 6.736 6.711 6.721 245,190 +0.02(+0.32%)
Jan 05, 2007 6.682 6.711 6.678 6.700 219,219 +0.02(+0.27%)
Jan 04, 2007 6.639 6.728 6.635 6.682 343,490 +0.05(+0.75%)
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.