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 (%)
May 28, 2004 6.926 7.025 6.905 7.025 225,186 +0.12(+1.80%)
May 27, 2004 6.905 6.905 6.855 6.901 203,485 +0.03(+0.46%)
May 26, 2004 6.880 6.912 6.844 6.869 469,256 +0.04(+0.52%)
May 25, 2004 6.915 6.915 6.834 6.834 474,047 -0.03(-0.41%)
May 24, 2004 6.905 6.962 6.852 6.862 395,415 -0.01(-0.10%)
May 21, 2004 6.954 6.954 6.866 6.869 379,351 -0.08(-1.17%)
May 20, 2004 7.054 7.054 6.891 6.951 425,572 -0.11(-1.51%)
May 19, 2004 7.032 7.057 6.922 7.057 467,283 +0.04(+0.56%)
May 18, 2004 7.047 7.071 6.919 7.018 496,594 -0.05(-0.75%)
May 17, 2004 7.086 7.089 7.029 7.071 358,495 -0.01(-0.10%)
May 14, 2004 7.082 7.093 7.064 7.079 341,585 -0.01(-0.15%)
May 13, 2004 7.096 7.096 7.029 7.089 475,457 -0.01(-0.10%)
May 12, 2004 7.096 7.096 7.029 7.096 388,369 +0.00(+0.05%)
May 11, 2004 7.008 7.096 6.997 7.093 481,375 +0.10(+1.37%)
May 10, 2004 7.043 7.079 6.869 6.997 452,910 -0.12(-1.65%)
May 07, 2004 7.086 7.132 7.064 7.114 603,692 +0.02(+0.25%)
May 06, 2004 7.203 7.203 7.061 7.096 595,801 -0.05(-0.65%)
May 05, 2004 7.146 7.160 7.107 7.142 569,872 -0.00(-0.05%)
May 04, 2004 7.096 7.164 6.972 7.146 486,448 +0.05(+0.70%)
May 03, 2004 7.103 7.146 7.082 7.096 377,378 -0.02(-0.35%)
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%)
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.