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, 2006 6.447 6.461 6.422 6.422 200,940 -0.02(-0.28%)
Jun 29, 2006 6.447 6.461 6.437 6.440 122,029 +0.00(+0.00%)
Jun 28, 2006 6.426 6.474 6.426 6.440 191,358 +0.02(+0.28%)
Jun 27, 2006 6.508 6.508 6.391 6.422 441,336 -0.08(-1.25%)
Jun 26, 2006 6.511 6.529 6.493 6.504 220,104 -0.01(-0.22%)
Jun 23, 2006 6.518 6.518 6.490 6.518 205,731 +0.01(+0.22%)
Jun 22, 2006 6.500 6.508 6.479 6.504 207,986 +0.01(+0.11%)
Jun 21, 2006 6.511 6.518 6.483 6.497 265,196 -0.04(-0.60%)
Jun 20, 2006 6.486 6.536 6.465 6.536 291,688 +0.05(+0.77%)
Jun 19, 2006 6.458 6.486 6.458 6.486 190,513 +0.05(+0.72%)
Jun 16, 2006 6.469 6.486 6.440 6.440 416,818 -0.03(-0.44%)
Jun 15, 2006 6.444 6.472 6.419 6.469 181,494 +0.04(+0.61%)
Jun 14, 2006 6.454 6.462 6.422 6.430 293,097 -0.01(-0.22%)
Jun 13, 2006 6.451 6.461 6.430 6.444 145,139 -0.01(-0.22%)
Jun 12, 2006 6.437 6.469 6.422 6.458 215,595 +0.04(+0.61%)
Jun 09, 2006 6.433 6.440 6.408 6.419 199,249 -0.01(-0.17%)
Jun 08, 2006 6.401 6.433 6.383 6.430 420,481 +0.03(+0.44%)
Jun 07, 2006 6.391 6.426 6.391 6.401 241,523 +0.01(+0.17%)
Jun 06, 2006 6.391 6.412 6.373 6.391 244,059 +0.01(+0.22%)
Jun 05, 2006 6.391 6.401 6.359 6.376 170,503 -0.02(-0.28%)
Jun 02, 2006 6.387 6.401 6.380 6.394 176,422 +0.01(+0.17%)
Jun 01, 2006 6.362 6.422 6.359 6.383 306,906 +0.02(+0.33%)
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%)
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.