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 )

13.24 +0.12 (+0.92%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 7.015 7.054 7.004 7.040 584,503 +0.03(+0.46%)
Nov 29, 2004 7.029 7.058 7.008 7.008 332,834 -0.04(-0.55%)
Nov 26, 2004 7.033 7.047 7.029 7.047 76,092 +0.01(+0.20%)
Nov 24, 2004 7.058 7.079 6.972 7.033 398,217 +0.00(+0.05%)
Nov 23, 2004 7.047 7.061 7.029 7.029 428,091 -0.01(-0.10%)
Nov 22, 2004 7.043 7.047 6.994 7.036 440,491 -0.01(-0.10%)
Nov 19, 2004 7.065 7.068 7.015 7.043 390,326 -0.01(-0.10%)
Nov 18, 2004 7.054 7.061 7.015 7.050 492,065 +0.01(+0.15%)
Nov 17, 2004 7.050 7.054 7.015 7.040 350,589 +0.00(+0.00%)
Nov 16, 2004 7.072 7.072 7.029 7.040 392,581 -0.03(-0.40%)
Nov 15, 2004 7.079 7.090 7.033 7.068 423,300 -0.01(-0.10%)
Nov 12, 2004 7.093 7.100 7.061 7.075 270,269 -0.02(-0.25%)
Nov 11, 2004 7.090 7.104 7.075 7.093 389,763 +0.00(+0.05%)
Nov 10, 2004 7.082 7.090 7.065 7.090 293,379 +0.01(+0.20%)
Nov 09, 2004 7.090 7.093 7.047 7.075 442,746 +0.01(+0.20%)
Nov 08, 2004 7.075 7.082 7.033 7.061 280,978 -0.00(-0.05%)
Nov 05, 2004 7.086 7.093 7.050 7.065 449,228 -0.01(-0.15%)
Nov 04, 2004 7.090 7.097 7.065 7.075 283,797 -0.01(-0.20%)
Nov 03, 2004 7.118 7.129 7.075 7.090 355,380 +0.00(+0.05%)
Nov 02, 2004 7.079 7.100 7.068 7.086 362,707 +0.01(+0.20%)
Nov 01, 2004 7.086 7.086 7.050 7.072 299,297 -0.00(-0.05%)
Oct 29, 2004 7.061 7.075 7.047 7.075 311,134 +0.01(+0.20%)
Oct 28, 2004 7.058 7.061 7.026 7.061 347,771 +0.03(+0.45%)
Oct 27, 2004 7.058 7.079 7.004 7.029 418,790 -0.02(-0.30%)
Oct 26, 2004 7.075 7.075 7.040 7.050 517,993 -0.02(-0.35%)
Oct 25, 2004 7.079 7.079 7.061 7.075 305,779 +0.01(+0.10%)
Oct 22, 2004 7.079 7.090 7.065 7.068 295,915 -0.01(-0.15%)
Oct 21, 2004 7.068 7.090 7.047 7.079 387,790 +0.00(+0.05%)
Oct 20, 2004 7.079 7.086 7.068 7.075 397,090 +0.01(+0.15%)
Oct 19, 2004 7.097 7.100 7.043 7.065 497,138 -0.01(-0.20%)
Oct 18, 2004 7.090 7.093 7.068 7.079 321,843 +0.01(+0.10%)
Oct 15, 2004 7.079 7.090 7.061 7.072 315,925 +0.00(+0.00%)
Oct 14, 2004 7.093 7.111 7.072 7.072 459,373 +0.00(+0.00%)
Oct 13, 2004 7.093 7.100 7.072 7.072 323,816 +0.00(+0.00%)
Oct 12, 2004 7.090 7.093 7.068 7.072 412,590 -0.01(-0.20%)
Oct 11, 2004 7.093 7.097 7.082 7.086 141,475 +0.00(+0.05%)
Oct 08, 2004 7.107 7.107 7.082 7.082 207,986 -0.02(-0.30%)
Oct 07, 2004 7.111 7.111 7.093 7.104 267,733 +0.00(+0.00%)
Oct 06, 2004 7.107 7.114 7.097 7.104 304,652 -0.00(-0.05%)
Oct 05, 2004 7.097 7.107 7.093 7.107 225,459 +0.01(+0.15%)
Oct 04, 2004 7.118 7.121 7.068 7.097 264,351 -0.02(-0.25%)
Oct 01, 2004 7.118 7.132 7.079 7.114 414,845 +0.00(+0.00%)
Sep 30, 2004 7.097 7.121 7.082 7.114 447,255 +0.00(+0.05%)
Sep 29, 2004 7.104 7.118 7.090 7.111 367,498 -0.01(-0.15%)
Sep 28, 2004 7.121 7.150 7.097 7.121 464,446 +0.01(+0.15%)
Sep 27, 2004 7.129 7.129 7.100 7.111 439,645 +0.00(+0.00%)
Sep 24, 2004 7.086 7.125 7.068 7.111 1,014,004 +0.05(+0.70%)
Sep 23, 2004 7.068 7.097 7.058 7.061 564,776 +0.00(+0.05%)
Sep 22, 2004 7.107 7.114 7.058 7.058 456,273 -0.04(-0.55%)
Sep 21, 2004 7.097 7.118 7.079 7.097 543,357 -0.02(-0.25%)
Sep 20, 2004 7.075 7.114 7.050 7.114 501,647 +0.05(+0.75%)
Sep 17, 2004 7.079 7.090 7.054 7.061 471,773 -0.02(-0.25%)
Sep 16, 2004 7.114 7.121 7.079 7.079 360,453 -0.02(-0.25%)
Sep 15, 2004 7.107 7.111 7.093 7.097 501,365 -0.00(-0.05%)
Sep 14, 2004 7.111 7.111 7.082 7.100 458,246 +0.01(+0.15%)
Sep 13, 2004 7.086 7.114 7.079 7.090 572,667 +0.02(+0.30%)
Sep 10, 2004 7.068 7.075 7.043 7.068 497,701 +0.03(+0.45%)
Sep 09, 2004 7.040 7.054 6.994 7.036 455,146 +0.04(+0.51%)
Sep 08, 2004 7.029 7.043 6.991 7.001 472,337 +0.00(+0.00%)
Sep 07, 2004 7.029 7.029 6.987 7.001 315,361 +0.01(+0.15%)
Sep 03, 2004 7.050 7.050 6.987 6.990 299,579 -0.03(-0.45%)
Sep 02, 2004 7.026 7.047 6.997 7.022 326,634 -0.02(-0.25%)
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.