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: 4:10 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 (%)
Jun 30, 2005 6.270 6.330 6.231 6.330 393,724 +0.08(+1.25%)
Jun 29, 2005 6.273 6.273 6.231 6.252 280,144 -0.02(-0.28%)
Jun 28, 2005 6.202 6.291 6.186 6.270 363,004 +0.06(+1.03%)
Jun 27, 2005 6.199 6.223 6.174 6.206 553,243 +0.01(+0.11%)
Jun 24, 2005 6.263 6.280 6.195 6.199 543,943 -0.09(-1.41%)
Jun 23, 2005 6.312 6.323 6.263 6.287 342,994 -0.04(-0.67%)
Jun 22, 2005 6.305 6.330 6.298 6.330 319,038 +0.01(+0.22%)
Jun 21, 2005 6.333 6.355 6.291 6.316 390,342 -0.05(-0.73%)
Jun 20, 2005 6.404 6.404 6.355 6.362 214,477 -0.04(-0.66%)
Jun 17, 2005 6.333 6.408 6.303 6.404 381,042 +0.05(+0.73%)
Jun 16, 2005 6.333 6.362 6.316 6.358 346,939 +0.01(+0.22%)
Jun 15, 2005 6.362 6.379 6.305 6.344 390,624 -0.03(-0.50%)
Jun 14, 2005 6.426 6.436 6.372 6.376 342,148 -0.07(-1.10%)
Jun 13, 2005 6.412 6.451 6.401 6.447 292,263 +0.01(+0.11%)
Jun 10, 2005 6.387 6.443 6.369 6.440 426,417 +0.06(+0.89%)
Jun 09, 2005 6.365 6.401 6.352 6.383 366,668 +0.00(+0.00%)
Jun 08, 2005 6.426 6.443 6.365 6.383 309,455 -0.06(-0.99%)
Jun 07, 2005 6.447 6.475 6.429 6.447 238,996 -0.02(-0.33%)
Jun 06, 2005 6.465 6.486 6.458 6.468 230,823 -0.02(-0.33%)
Jun 03, 2005 6.458 6.497 6.451 6.490 160,646 -0.00(-0.05%)
Jun 02, 2005 6.507 6.511 6.469 6.493 186,575 -0.01(-0.22%)
Jun 01, 2005 6.422 6.539 6.422 6.507 305,510 +0.06(+0.88%)
May 31, 2005 6.454 6.486 6.404 6.451 215,604 +0.04(+0.61%)
May 27, 2005 6.365 6.433 6.355 6.412 251,397 +0.05(+0.72%)
May 26, 2005 6.404 6.404 6.323 6.365 366,950 -0.04(-0.55%)
May 25, 2005 6.440 6.447 6.380 6.401 295,082 -0.04(-0.55%)
May 24, 2005 6.412 6.468 6.390 6.436 451,219 +0.02(+0.39%)
May 23, 2005 6.482 6.486 6.351 6.412 568,744 -0.09(-1.42%)
May 20, 2005 6.482 6.536 6.479 6.504 304,946 +0.00(+0.00%)
May 19, 2005 6.582 6.600 6.482 6.504 321,574 -0.13(-1.98%)
May 18, 2005 6.702 6.713 6.614 6.635 270,562 -0.09(-1.27%)
May 17, 2005 6.727 6.727 6.678 6.720 244,069 -0.01(-0.11%)
May 16, 2005 6.699 6.731 6.642 6.727 272,817 +0.04(+0.58%)
May 13, 2005 6.784 6.784 6.674 6.688 350,040 -0.06(-0.95%)
May 12, 2005 6.766 6.795 6.752 6.752 162,619 -0.01(-0.10%)
May 11, 2005 6.724 6.770 6.720 6.759 180,093 +0.04(+0.63%)
May 10, 2005 6.738 6.738 6.692 6.717 366,104 -0.02(-0.31%)
May 09, 2005 6.749 6.759 6.710 6.738 183,475 -0.02(-0.31%)
May 06, 2005 6.777 6.781 6.742 6.759 136,408 -0.01(-0.16%)
May 05, 2005 6.820 6.841 6.745 6.770 232,796 -0.07(-0.99%)
May 04, 2005 6.795 6.837 6.770 6.837 164,028 +0.05(+0.73%)
May 03, 2005 6.816 6.823 6.757 6.788 215,040 -0.04(-0.52%)
May 02, 2005 6.781 6.841 6.780 6.823 305,228 +0.02(+0.26%)
Apr 29, 2005 6.773 6.809 6.745 6.805 275,071 +0.05(+0.74%)
Apr 28, 2005 6.823 6.837 6.756 6.756 435,718 -0.07(-1.09%)
Apr 27, 2005 6.869 6.954 6.830 6.830 284,654 -0.02(-0.26%)
Apr 26, 2005 6.972 6.972 6.848 6.848 239,560 -0.10(-1.43%)
Apr 25, 2005 6.894 6.947 6.866 6.947 211,095 +0.09(+1.29%)
Apr 22, 2005 6.940 6.940 6.816 6.859 275,917 -0.08(-1.13%)
Apr 21, 2005 6.901 6.972 6.852 6.937 392,033 +0.02(+0.31%)
Apr 20, 2005 6.919 6.961 6.883 6.915 199,821 -0.01(-0.20%)
Apr 19, 2005 6.873 6.947 6.825 6.930 173,329 +0.06(+0.83%)
Apr 18, 2005 6.834 6.919 6.781 6.873 243,788 +0.07(+1.10%)
Apr 15, 2005 6.827 6.837 6.724 6.798 386,115 -0.07(-0.98%)
Apr 14, 2005 6.997 6.997 6.855 6.866 311,428 -0.09(-1.33%)
Apr 13, 2005 6.947 7.018 6.937 6.958 295,082 -0.03(-0.41%)
Apr 12, 2005 7.018 7.054 6.958 6.986 194,184 -0.06(-0.86%)
Apr 11, 2005 7.079 7.096 7.011 7.047 261,261 -0.04(-0.60%)
Apr 08, 2005 7.068 7.103 7.015 7.089 214,477 +0.02(+0.30%)
Apr 07, 2005 7.001 7.068 6.976 7.068 237,869 +0.04(+0.61%)
Apr 06, 2005 6.951 7.057 6.944 7.025 186,857 +0.09(+1.23%)
Apr 05, 2005 7.001 7.004 6.933 6.940 329,747 -0.05(-0.71%)
Apr 04, 2005 6.986 7.015 6.983 6.990 154,727 -0.01(-0.20%)
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.