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 +0.03 (+0.23%)
Official Closing 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 (%)
May 31, 2006 6.348 6.366 6.342 6.362 267,733 +0.03(+0.50%)
May 30, 2006 6.302 6.334 6.302 6.330 162,612 +0.02(+0.28%)
May 26, 2006 6.281 6.316 6.281 6.312 180,085 +0.03(+0.51%)
May 25, 2006 6.273 6.302 6.266 6.281 212,495 +0.00(+0.00%)
May 24, 2006 6.277 6.298 6.266 6.281 225,741 +0.00(+0.06%)
May 23, 2006 6.231 6.295 6.218 6.277 366,935 +0.05(+0.86%)
May 22, 2006 6.227 6.231 6.192 6.224 199,531 -0.05(-0.79%)
May 19, 2006 6.245 6.281 6.245 6.273 182,058 +0.01(+0.23%)
May 18, 2006 6.263 6.277 6.245 6.259 220,950 -0.00(-0.06%)
May 17, 2006 6.298 6.312 6.241 6.263 373,980 -0.03(-0.51%)
May 16, 2006 6.281 6.312 6.270 6.295 318,743 +0.03(+0.51%)
May 15, 2006 6.266 6.277 6.256 6.263 169,376 +0.01(+0.11%)
May 12, 2006 6.220 6.270 6.220 6.256 346,643 +0.04(+0.57%)
May 11, 2006 6.273 6.273 6.210 6.220 266,042 -0.05(-0.85%)
May 10, 2006 6.256 6.273 6.234 6.273 175,858 +0.02(+0.28%)
May 09, 2006 6.263 6.273 6.245 6.256 257,587 -0.01(-0.11%)
May 08, 2006 6.302 6.305 6.256 6.263 171,067 -0.05(-0.73%)
May 05, 2006 6.288 6.320 6.288 6.309 159,794 +0.02(+0.40%)
May 04, 2006 6.270 6.295 6.263 6.284 223,486 +0.01(+0.23%)
May 03, 2006 6.270 6.295 6.259 6.270 190,231 +0.00(+0.00%)
May 02, 2006 6.281 6.295 6.256 6.270 260,687 +0.00(+0.00%)
May 01, 2006 6.256 6.312 6.256 6.270 273,369 +0.01(+0.11%)
Apr 28, 2006 6.277 6.281 6.245 6.263 193,331 +0.01(+0.17%)
Apr 27, 2006 6.220 6.277 6.217 6.252 136,684 +0.00(+0.00%)
Apr 26, 2006 6.210 6.252 6.174 6.252 142,039 +0.04(+0.69%)
Apr 25, 2006 6.224 6.227 6.178 6.210 370,599 -0.01(-0.17%)
Apr 24, 2006 6.245 6.259 6.199 6.220 285,488 -0.02(-0.34%)
Apr 21, 2006 6.249 6.277 6.231 6.241 225,741 -0.01(-0.11%)
Apr 20, 2006 6.217 6.249 6.195 6.249 258,714 +0.02(+0.40%)
Apr 19, 2006 6.217 6.249 6.202 6.224 235,605 -0.04(-0.68%)
Apr 18, 2006 6.217 6.273 6.213 6.266 399,908 +0.01(+0.23%)
Apr 17, 2006 6.312 6.312 6.238 6.252 294,788 -0.06(-0.96%)
Apr 13, 2006 6.362 6.362 6.288 6.312 311,697 -0.05(-0.78%)
Apr 12, 2006 6.376 6.391 6.341 6.362 165,430 -0.02(-0.33%)
Apr 11, 2006 6.426 6.426 6.376 6.383 217,004 -0.04(-0.66%)
Apr 10, 2006 6.426 6.440 6.412 6.426 220,386 -0.01(-0.11%)
Apr 07, 2006 6.451 6.490 6.433 6.433 305,497 -0.04(-0.60%)
Apr 06, 2006 6.500 6.515 6.447 6.472 182,340 -0.04(-0.55%)
Apr 05, 2006 6.504 6.547 6.493 6.508 181,776 +0.01(+0.22%)
Apr 04, 2006 6.479 6.504 6.460 6.493 132,175 +0.01(+0.22%)
Apr 03, 2006 6.451 6.511 6.447 6.479 248,569 +0.02(+0.33%)
Mar 31, 2006 6.465 6.479 6.452 6.458 239,832 +0.01(+0.11%)
Mar 30, 2006 6.451 6.472 6.447 6.451 151,339 +0.00(+0.00%)
Mar 29, 2006 6.469 6.476 6.426 6.451 197,277 -0.01(-0.22%)
Mar 28, 2006 6.536 6.561 6.458 6.465 284,078 -0.05(-0.82%)
Mar 27, 2006 6.476 6.518 6.476 6.518 140,912 +0.01(+0.22%)
Mar 24, 2006 6.508 6.522 6.486 6.504 168,249 -0.00(-0.05%)
Mar 23, 2006 6.515 6.518 6.486 6.508 170,785 +0.00(+0.00%)
Mar 22, 2006 6.493 6.511 6.469 6.508 213,622 -0.01(-0.11%)
Mar 21, 2006 6.543 6.557 6.511 6.515 347,207 -0.04(-0.60%)
Mar 20, 2006 6.511 6.561 6.508 6.554 175,858 +0.04(+0.60%)
Mar 17, 2006 6.508 6.518 6.493 6.515 141,194 +0.03(+0.49%)
Mar 16, 2006 6.493 6.508 6.483 6.483 153,030 -0.01(-0.16%)
Mar 15, 2006 6.479 6.504 6.476 6.493 130,766 +0.00(+0.00%)
Mar 14, 2006 6.486 6.517 6.483 6.493 241,241 +0.01(+0.11%)
Mar 13, 2006 6.490 6.504 6.476 6.486 201,504 +0.03(+0.49%)
Mar 10, 2006 6.444 6.458 6.429 6.454 185,158 +0.03(+0.50%)
Mar 09, 2006 6.419 6.451 6.419 6.422 202,349 -0.01(-0.11%)
Mar 08, 2006 6.355 6.430 6.351 6.430 271,396 +0.05(+0.78%)
Mar 07, 2006 6.412 6.415 6.380 6.380 260,405 -0.03(-0.50%)
Mar 06, 2006 6.465 6.469 6.405 6.412 154,721 -0.04(-0.66%)
Mar 03, 2006 6.458 6.476 6.440 6.454 201,786 -0.01(-0.22%)
Mar 02, 2006 6.430 6.472 6.430 6.469 211,368 +0.02(+0.39%)
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.