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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2006 6.312 6.369 6.309 6.341 356,225 +0.01(+0.17%)
Jan 30, 2006 6.341 6.351 6.316 6.330 251,950 -0.01(-0.22%)
Jan 27, 2006 6.330 6.383 6.330 6.344 322,125 +0.00(+0.06%)
Jan 26, 2006 6.323 6.348 6.316 6.341 331,989 +0.02(+0.28%)
Jan 25, 2006 6.305 6.337 6.305 6.323 414,845 +0.03(+0.45%)
Jan 24, 2006 6.266 6.305 6.263 6.295 300,988 +0.03(+0.45%)
Jan 23, 2006 6.256 6.281 6.246 6.266 249,132 +0.02(+0.28%)
Jan 20, 2006 6.245 6.259 6.238 6.249 295,070 -0.01(-0.11%)
Jan 19, 2006 6.210 6.256 6.206 6.256 300,424 +0.00(+0.00%)
Jan 18, 2006 6.227 6.273 6.220 6.256 308,879 +0.01(+0.23%)
Jan 17, 2006 6.245 6.256 6.227 6.241 201,504 -0.00(-0.06%)
Jan 13, 2006 6.256 6.263 6.224 6.245 246,314 -0.01(-0.11%)
Jan 12, 2006 6.224 6.263 6.224 6.252 373,417 +0.01(+0.23%)
Jan 11, 2006 6.238 6.266 6.231 6.238 254,205 -0.01(-0.23%)
Jan 10, 2006 6.227 6.277 6.213 6.252 394,554 +0.03(+0.51%)
Jan 09, 2006 6.185 6.252 6.185 6.220 355,944 +0.04(+0.57%)
Jan 06, 2006 6.178 6.185 6.146 6.185 313,388 -0.01(-0.23%)
Jan 05, 2006 6.163 6.210 6.163 6.199 277,033 +0.02(+0.34%)
Jan 04, 2006 6.103 6.178 6.103 6.178 340,725 +0.09(+1.40%)
Jan 03, 2006 6.032 6.103 6.014 6.092 463,319 +0.08(+1.36%)
Dec 30, 2005 6.004 6.050 5.968 6.011 939,320 +0.01(+0.18%)
Dec 29, 2005 5.997 6.004 5.961 6.000 791,644 +0.03(+0.48%)
Dec 28, 2005 5.965 6.004 5.965 5.972 631,568 -0.01(-0.12%)
Dec 27, 2005 5.947 5.986 5.933 5.979 778,398 +0.02(+0.36%)
Dec 23, 2005 5.919 6.004 5.919 5.958 620,859 +0.02(+0.42%)
Dec 22, 2005 5.947 5.961 5.915 5.933 488,683 -0.01(-0.24%)
Dec 21, 2005 5.968 5.982 5.936 5.947 750,498 -0.05(-0.89%)
Dec 20, 2005 6.039 6.061 6.000 6.000 805,735 -0.04(-0.70%)
Dec 19, 2005 6.050 6.075 6.025 6.043 533,493 +0.00(+0.06%)
Dec 16, 2005 5.997 6.050 5.997 6.039 490,092 -0.01(-0.23%)
Dec 15, 2005 5.947 6.053 5.943 6.053 1,237,772 +0.07(+1.25%)
Dec 14, 2005 5.986 6.004 5.958 5.979 657,496 -0.02(-0.30%)
Dec 13, 2005 6.032 6.032 5.990 5.997 610,713 -0.03(-0.47%)
Dec 12, 2005 6.061 6.071 6.000 6.025 328,043 -0.04(-0.64%)
Dec 09, 2005 6.071 6.096 6.061 6.064 598,876 -0.02(-0.41%)
Dec 08, 2005 6.071 6.117 6.068 6.089 401,599 +0.02(+0.29%)
Dec 07, 2005 6.078 6.085 6.032 6.071 405,263 -0.01(-0.12%)
Dec 06, 2005 6.071 6.135 6.068 6.078 503,620 -0.02(-0.41%)
Dec 05, 2005 6.032 6.103 6.032 6.103 524,475 +0.05(+0.76%)
Dec 02, 2005 6.057 6.082 6.050 6.057 451,482 -0.04(-0.64%)
Dec 01, 2005 6.089 6.121 6.078 6.096 456,555 +0.01(+0.12%)
Nov 30, 2005 6.085 6.117 6.075 6.089 451,764 -0.03(-0.46%)
Nov 29, 2005 6.068 6.121 6.057 6.117 518,274 +0.02(+0.41%)
Nov 28, 2005 6.068 6.103 6.046 6.092 455,991 -0.00(-0.06%)
Nov 25, 2005 6.128 6.128 6.039 6.096 206,013 +0.04(+0.64%)
Nov 23, 2005 5.986 6.075 5.979 6.057 615,786 +0.05(+0.83%)
Nov 22, 2005 5.997 6.039 5.982 6.007 689,624 -0.01(-0.12%)
Nov 21, 2005 6.014 6.046 5.986 6.014 717,806 -0.07(-1.17%)
Nov 18, 2005 6.075 6.103 6.057 6.085 427,527 +0.00(+0.06%)
Nov 17, 2005 6.117 6.128 6.071 6.082 603,104 -0.04(-0.58%)
Nov 16, 2005 6.131 6.174 6.117 6.117 504,183 -0.04(-0.69%)
Nov 15, 2005 6.121 6.167 6.117 6.160 413,154 +0.03(+0.52%)
Nov 14, 2005 6.210 6.213 6.124 6.128 243,214 -0.09(-1.37%)
Nov 11, 2005 6.210 6.234 6.199 6.213 384,408 +0.00(+0.00%)
Nov 10, 2005 6.192 6.213 6.174 6.213 286,897 +0.03(+0.52%)
Nov 09, 2005 6.156 6.188 6.149 6.181 331,989 +0.01(+0.11%)
Nov 08, 2005 6.185 6.188 6.142 6.174 356,789 -0.01(-0.11%)
Nov 07, 2005 6.160 6.185 6.121 6.181 300,142 +0.04(+0.64%)
Nov 04, 2005 6.160 6.181 6.124 6.142 243,214 -0.02(-0.40%)
Nov 03, 2005 6.146 6.174 6.142 6.167 294,224 +0.04(+0.58%)
Nov 02, 2005 6.131 6.181 6.131 6.131 313,670 -0.00(-0.06%)
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.