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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 6.855 6.901 6.844 6.887 267,180 +0.03(+0.47%)
May 30, 2007 6.876 6.891 6.841 6.855 187,139 -0.03(-0.41%)
May 29, 2007 6.848 6.887 6.848 6.883 255,343 +0.03(+0.41%)
May 25, 2007 6.837 6.873 6.830 6.855 273,380 +0.00(+0.00%)
May 24, 2007 6.866 6.866 6.834 6.855 224,341 +0.00(+0.05%)
May 23, 2007 6.820 6.852 6.805 6.852 349,194 +0.03(+0.47%)
May 22, 2007 6.802 6.830 6.798 6.820 227,159 -0.04(-0.57%)
May 21, 2007 6.891 6.891 6.837 6.859 357,931 -0.02(-0.31%)
May 18, 2007 6.883 6.887 6.866 6.880 235,896 -0.00(-0.05%)
May 17, 2007 6.844 6.883 6.844 6.883 315,938 +0.03(+0.41%)
May 16, 2007 6.841 6.859 6.834 6.855 322,702 +0.01(+0.21%)
May 15, 2007 6.830 6.841 6.823 6.841 244,069 +0.01(+0.10%)
May 14, 2007 6.837 6.841 6.823 6.834 229,978 +0.00(+0.05%)
May 11, 2007 6.837 6.848 6.816 6.830 252,806 -0.01(-0.10%)
May 10, 2007 6.820 6.837 6.820 6.837 202,921 +0.01(+0.21%)
May 09, 2007 6.812 6.848 6.812 6.823 255,906 +0.00(+0.05%)
May 08, 2007 6.812 6.823 6.805 6.820 178,683 +0.00(+0.05%)
May 07, 2007 6.830 6.830 6.809 6.816 184,884 -0.01(-0.16%)
May 04, 2007 6.805 6.827 6.805 6.827 132,462 +0.02(+0.26%)
May 03, 2007 6.798 6.827 6.798 6.809 252,243 +0.01(+0.16%)
May 02, 2007 6.812 6.827 6.798 6.798 308,046 -0.01(-0.21%)
May 01, 2007 6.798 6.830 6.795 6.812 159,519 +0.01(+0.10%)
Apr 30, 2007 6.816 6.827 6.795 6.805 283,808 -0.01(-0.21%)
Apr 27, 2007 6.830 6.841 6.805 6.820 223,949 -0.01(-0.10%)
Apr 26, 2007 6.812 6.834 6.812 6.827 164,310 +0.01(+0.16%)
Apr 25, 2007 6.788 6.816 6.788 6.816 217,013 +0.03(+0.42%)
Apr 24, 2007 6.763 6.809 6.763 6.788 223,214 +0.01(+0.16%)
Apr 23, 2007 6.827 6.827 6.777 6.777 280,426 -0.04(-0.52%)
Apr 20, 2007 6.823 6.830 6.802 6.812 234,769 -0.02(-0.26%)
Apr 19, 2007 6.841 6.866 6.809 6.830 280,426 -0.05(-0.72%)
Apr 18, 2007 6.862 6.891 6.862 6.880 315,374 +0.01(+0.15%)
Apr 17, 2007 6.866 6.901 6.862 6.869 271,689 -0.00(-0.05%)
Apr 16, 2007 6.880 6.912 6.866 6.873 282,681 -0.01(-0.15%)
Apr 13, 2007 6.883 6.901 6.873 6.883 220,113 -0.00(-0.05%)
Apr 12, 2007 6.859 6.887 6.844 6.887 237,869 +0.04(+0.57%)
Apr 11, 2007 6.869 6.887 6.848 6.848 234,487 -0.03(-0.41%)
Apr 10, 2007 6.852 6.891 6.852 6.876 258,725 +0.01(+0.15%)
Apr 09, 2007 6.848 6.883 6.848 6.866 193,339 +0.02(+0.26%)
Apr 05, 2007 6.862 6.883 6.844 6.848 261,543 -0.03(-0.46%)
Apr 04, 2007 6.816 6.880 6.800 6.880 290,290 +0.06(+0.94%)
Apr 03, 2007 6.784 6.830 6.784 6.816 217,013 +0.02(+0.25%)
Apr 02, 2007 6.742 6.812 6.742 6.799 274,226 +0.06(+0.96%)
Mar 30, 2007 6.745 6.749 6.727 6.734 226,314 +0.01(+0.11%)
Mar 29, 2007 6.742 6.749 6.717 6.727 263,234 +0.01(+0.16%)
Mar 28, 2007 6.734 6.749 6.699 6.717 307,764 -0.00(-0.05%)
Mar 27, 2007 6.812 6.812 6.681 6.720 371,459 -0.05(-0.68%)
Mar 26, 2007 6.678 6.798 6.674 6.766 373,996 +0.06(+0.95%)
Mar 23, 2007 6.674 6.702 6.667 6.702 314,810 +0.01(+0.16%)
Mar 22, 2007 6.639 6.695 6.632 6.692 333,693 +0.05(+0.69%)
Mar 21, 2007 6.724 6.727 6.635 6.646 347,503 -0.09(-1.37%)
Mar 20, 2007 6.781 6.781 6.724 6.738 246,606 +0.04(+0.58%)
Mar 19, 2007 6.671 6.710 6.671 6.699 178,402 +0.03(+0.43%)
Mar 16, 2007 6.663 6.731 6.663 6.671 367,513 +0.01(+0.16%)
Mar 15, 2007 6.674 6.678 6.642 6.660 304,100 +0.01(+0.11%)
Mar 14, 2007 6.688 6.688 6.617 6.653 332,284 -0.04(-0.53%)
Mar 13, 2007 6.745 6.759 6.688 6.688 315,374 -0.06(-0.84%)
Mar 12, 2007 6.734 6.752 6.717 6.745 202,639 +0.01(+0.21%)
Mar 09, 2007 6.745 6.752 6.713 6.731 198,130 -0.01(-0.21%)
Mar 08, 2007 6.653 6.756 6.653 6.745 300,437 +0.08(+1.22%)
Mar 07, 2007 6.639 6.710 6.628 6.663 370,895 +0.02(+0.37%)
Mar 06, 2007 6.628 6.685 6.628 6.639 337,921 +0.02(+0.27%)
Mar 05, 2007 6.685 6.699 6.610 6.621 352,012 -0.05(-0.80%)
Mar 02, 2007 6.773 6.773 6.674 6.674 308,046 -0.08(-1.16%)
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.