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 (%)
Apr 30, 2004 7.128 7.160 7.100 7.121 501,949 +0.01(+0.15%)
Apr 29, 2004 7.114 7.114 7.064 7.111 437,972 +0.01(+0.20%)
Apr 28, 2004 7.043 7.114 7.043 7.096 523,932 +0.02(+0.35%)
Apr 27, 2004 7.100 7.111 7.061 7.071 669,078 +0.00(+0.00%)
Apr 26, 2004 7.047 7.096 7.015 7.071 454,037 +0.02(+0.30%)
Apr 23, 2004 7.086 7.096 7.043 7.050 535,488 +0.00(+0.05%)
Apr 22, 2004 7.103 7.103 7.022 7.047 430,645 -0.05(-0.75%)
Apr 21, 2004 7.096 7.167 7.050 7.100 649,349 +0.01(+0.15%)
Apr 20, 2004 7.079 7.096 7.043 7.089 738,128 +0.02(+0.25%)
Apr 19, 2004 7.036 7.079 6.969 7.071 362,159 +0.02(+0.25%)
Apr 16, 2004 6.976 7.057 6.976 7.054 363,850 +0.06(+0.86%)
Apr 15, 2004 7.018 7.036 6.965 6.993 309,455 -0.02(-0.35%)
Apr 14, 2004 6.990 7.018 6.912 7.018 540,279 +0.06(+0.92%)
Apr 13, 2004 6.997 7.001 6.930 6.954 318,756 -0.01(-0.15%)
Apr 12, 2004 6.993 7.004 6.908 6.965 327,493 -0.01(-0.10%)
Apr 08, 2004 6.940 6.997 6.919 6.972 196,157 +0.01(+0.20%)
Apr 07, 2004 6.965 6.976 6.887 6.958 368,923 +0.02(+0.31%)
Apr 06, 2004 6.922 6.969 6.873 6.937 262,671 -0.02(-0.36%)
Apr 05, 2004 6.912 6.962 6.866 6.962 290,290 +0.00(+0.00%)
Apr 02, 2004 6.891 6.972 6.852 6.962 222,368 +0.07(+1.03%)
Apr 01, 2004 6.933 6.933 6.866 6.891 254,215 -0.02(-0.36%)
Mar 31, 2004 6.937 6.958 6.891 6.915 248,297 +0.00(+0.05%)
Mar 30, 2004 6.887 6.926 6.869 6.912 245,760 +0.04(+0.52%)
Mar 29, 2004 6.944 6.958 6.876 6.876 245,760 -0.04(-0.62%)
Mar 26, 2004 6.873 6.954 6.866 6.919 270,844 +0.05(+0.78%)
Mar 25, 2004 6.876 6.908 6.848 6.866 313,965 +0.00(+0.05%)
Mar 24, 2004 6.883 6.908 6.848 6.862 315,938 -0.02(-0.31%)
Mar 23, 2004 6.866 6.933 6.852 6.883 498,285 -0.02(-0.31%)
Mar 22, 2004 6.937 6.937 6.876 6.905 357,086 -0.05(-0.66%)
Mar 19, 2004 6.958 6.979 6.912 6.951 265,207 +0.02(+0.36%)
Mar 18, 2004 6.958 6.983 6.912 6.926 348,067 -0.01(-0.15%)
Mar 17, 2004 6.951 6.969 6.919 6.937 263,234 +0.01(+0.10%)
Mar 16, 2004 6.940 6.993 6.919 6.930 262,389 -0.02(-0.36%)
Mar 15, 2004 7.011 7.015 6.947 6.954 218,422 -0.06(-0.86%)
Mar 12, 2004 6.997 7.015 6.954 7.015 369,204 +0.00(+0.00%)
Mar 11, 2004 7.001 7.022 6.944 7.015 331,720 +0.02(+0.25%)
Mar 10, 2004 7.018 7.018 6.937 6.997 349,476 +0.01(+0.20%)
Mar 09, 2004 7.018 7.025 6.965 6.983 244,351 -0.01(-0.10%)
Mar 08, 2004 6.986 7.040 6.958 6.990 348,630 +0.05(+0.72%)
Mar 05, 2004 7.001 7.025 6.919 6.940 634,976 -0.06(-0.81%)
Mar 04, 2004 6.969 7.004 6.947 6.997 288,599 +0.03(+0.46%)
Mar 03, 2004 6.930 6.965 6.880 6.965 257,316 +0.05(+0.72%)
Mar 02, 2004 6.876 6.915 6.866 6.915 284,936 +0.03(+0.41%)
Mar 01, 2004 6.876 6.894 6.852 6.887 259,570 -0.01(-0.10%)
Feb 27, 2004 6.869 6.908 6.855 6.894 282,963 +0.04(+0.52%)
Feb 26, 2004 6.933 6.965 6.859 6.859 280,708 -0.04(-0.57%)
Feb 25, 2004 6.898 6.951 6.887 6.898 231,669 +0.04(+0.52%)
Feb 24, 2004 6.908 6.908 6.827 6.862 669,923 -0.02(-0.36%)
Feb 23, 2004 6.898 6.919 6.866 6.887 316,783 +0.00(+0.00%)
Feb 20, 2004 6.898 6.937 6.873 6.887 352,012 -0.02(-0.31%)
Feb 19, 2004 6.969 6.972 6.901 6.908 231,950 -0.08(-1.12%)
Feb 18, 2004 7.004 7.032 6.930 6.986 296,209 +0.00(+0.05%)
Feb 17, 2004 7.032 7.032 6.954 6.983 261,825 -0.03(-0.46%)
Feb 13, 2004 6.962 7.015 6.954 7.015 213,349 +0.07(+0.97%)
Feb 12, 2004 6.954 6.976 6.905 6.947 266,898 -0.01(-0.10%)
Feb 11, 2004 7.015 7.015 6.908 6.954 234,769 -0.05(-0.71%)
Feb 10, 2004 6.891 7.011 6.883 7.004 434,872 +0.10(+1.49%)
Feb 09, 2004 6.954 6.979 6.901 6.901 229,696 -0.04(-0.56%)
Feb 06, 2004 6.937 6.965 6.901 6.940 289,727 +0.04(+0.57%)
Feb 05, 2004 6.993 6.993 6.883 6.901 371,177 -0.09(-1.22%)
Feb 04, 2004 6.933 6.986 6.919 6.986 207,149 +0.09(+1.29%)
Feb 03, 2004 6.954 7.004 6.866 6.898 308,610 -0.02(-0.26%)
Feb 02, 2004 7.008 7.015 6.905 6.915 183,475 -0.06(-0.81%)
Jan 30, 2004 6.979 7.004 6.922 6.972 196,157 +0.04(+0.51%)
Jan 29, 2004 6.951 7.008 6.905 6.937 310,019 +0.03(+0.41%)
Jan 28, 2004 6.844 6.908 6.844 6.908 235,614 +0.06(+0.93%)
Jan 27, 2004 6.869 6.905 6.795 6.844 432,054 -0.03(-0.46%)
Jan 26, 2004 6.951 6.951 6.873 6.876 474,329 -0.06(-0.87%)
Jan 23, 2004 6.997 6.997 6.912 6.937 175,301 -0.05(-0.66%)
Jan 22, 2004 6.894 6.997 6.894 6.983 329,466 +0.09(+1.29%)
Jan 21, 2004 6.947 6.976 6.887 6.894 191,930 -0.08(-1.12%)
Jan 20, 2004 7.004 7.015 6.940 6.972 183,193 -0.04(-0.56%)
Jan 16, 2004 7.008 7.018 6.940 7.011 187,702 +0.00(+0.05%)
Jan 15, 2004 7.022 7.022 6.940 7.008 123,444 +0.00(+0.00%)
Jan 14, 2004 6.922 7.022 6.922 7.008 187,702 +0.08(+1.13%)
Jan 13, 2004 6.958 7.001 6.919 6.930 111,325 -0.01(-0.15%)
Jan 12, 2004 6.926 7.025 6.922 6.940 202,921 -0.06(-0.91%)
Jan 09, 2004 6.990 7.008 6.891 7.004 102,306 +0.01(+0.20%)
Jan 08, 2004 6.887 7.025 6.887 6.990 312,837 +0.07(+1.08%)
Jan 07, 2004 6.926 6.951 6.841 6.915 341,303 -0.04(-0.56%)
Jan 06, 2004 6.972 6.990 6.930 6.954 100,333 -0.04(-0.51%)
Jan 05, 2004 6.954 7.001 6.930 6.990 124,289 -0.02(-0.25%)
Jan 02, 2004 6.962 7.008 6.933 7.008 185,166 +0.04(+0.51%)
Dec 31, 2003 7.008 7.029 6.972 6.972 114,425 -0.04(-0.51%)
Dec 30, 2003 6.997 7.054 6.962 7.008 231,950 +0.00(+0.05%)
Dec 29, 2003 7.079 7.089 6.976 7.004 301,282 -0.07(-1.05%)
Dec 26, 2003 7.100 7.100 7.068 7.079 93,287 -0.02(-0.30%)
Dec 24, 2003 7.125 7.125 7.096 7.100 78,632 -0.02(-0.35%)
Dec 23, 2003 7.103 7.125 7.103 7.125 67,640 +0.03(+0.40%)
Dec 22, 2003 7.114 7.121 7.096 7.096 103,433 -0.00(-0.05%)
Dec 19, 2003 7.118 7.118 7.096 7.100 77,786 -0.02(-0.25%)
Dec 18, 2003 7.125 7.125 7.096 7.118 86,523 -0.01(-0.10%)
Dec 17, 2003 7.114 7.125 7.096 7.125 59,185 +0.00(+0.05%)
Dec 16, 2003 7.118 7.121 7.096 7.121 72,431 +0.02(+0.35%)
Dec 15, 2003 7.132 7.132 7.107 7.096 210,531 -0.05(-0.65%)
Dec 12, 2003 7.100 7.128 7.096 7.142 100,051 +0.03(+0.40%)
Dec 11, 2003 7.100 7.121 7.096 7.114 118,089 +0.00(+0.05%)
Dec 10, 2003 7.100 7.128 7.096 7.111 191,366 +0.01(+0.15%)
Dec 09, 2003 7.107 7.121 7.096 7.100 140,636 -0.00(-0.05%)
Dec 08, 2003 7.103 7.114 7.096 7.103 124,289 +0.00(+0.05%)
Dec 05, 2003 7.096 7.100 7.096 7.100 124,853 +0.00(+0.00%)
Dec 04, 2003 7.096 7.100 7.096 7.100 108,788 +0.00(+0.05%)
Dec 03, 2003 7.100 7.100 7.096 7.096 80,886 +0.00(+0.00%)
Dec 02, 2003 7.100 7.100 7.096 7.096 92,442 +0.00(+0.00%)
Dec 01, 2003 7.103 7.103 7.096 7.096 91,032 -0.01(-0.20%)
Nov 28, 2003 7.096 7.111 7.096 7.111 27,619 +0.01(+0.15%)
Nov 26, 2003 7.096 7.100 7.096 7.100 96,951 +0.00(+0.05%)
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.