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 -0.09 (-0.68%)
Official Closing 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 (%)
Jul 31, 2007 6.096 6.224 6.095 6.178 492,910 +0.08(+1.28%)
Jul 30, 2007 6.046 6.135 5.965 6.100 582,530 +0.02(+0.41%)
Jul 27, 2007 6.046 6.117 5.960 6.075 558,857 -0.00(-0.06%)
Jul 26, 2007 5.929 6.078 5.830 6.078 885,210 -0.01(-0.17%)
Jul 25, 2007 6.224 6.224 6.004 6.089 1,009,213 -0.14(-2.22%)
Jul 24, 2007 6.270 6.295 6.213 6.227 428,091 -0.07(-1.07%)
Jul 23, 2007 6.270 6.305 6.270 6.295 272,524 +0.01(+0.23%)
Jul 20, 2007 6.288 6.323 6.241 6.281 622,831 -0.08(-1.23%)
Jul 19, 2007 6.302 6.380 6.288 6.359 643,968 +0.01(+0.22%)
Jul 18, 2007 6.465 6.490 6.259 6.344 1,183,380 -0.16(-2.45%)
Jul 17, 2007 6.540 6.564 6.454 6.504 709,915 -0.05(-0.76%)
Jul 16, 2007 6.536 6.586 6.529 6.554 213,059 +0.00(+0.01%)
Jul 13, 2007 6.593 6.614 6.540 6.553 276,187 -0.05(-0.82%)
Jul 12, 2007 6.635 6.667 6.589 6.607 281,260 -0.03(-0.48%)
Jul 11, 2007 6.660 6.710 6.635 6.639 304,933 -0.05(-0.69%)
Jul 10, 2007 6.834 6.859 6.671 6.685 471,773 -0.13(-1.98%)
Jul 09, 2007 6.813 6.834 6.809 6.820 149,930 +0.01(+0.10%)
Jul 06, 2007 6.816 6.834 6.813 6.813 120,057 -0.01(-0.21%)
Jul 05, 2007 6.806 6.841 6.799 6.827 170,221 +0.02(+0.26%)
Jul 03, 2007 6.752 6.809 6.752 6.809 120,057 +0.06(+0.84%)
Jul 02, 2007 6.692 6.752 6.692 6.752 198,404 +0.05(+0.79%)
Jun 29, 2007 6.674 6.717 6.664 6.699 268,296 +0.04(+0.64%)
Jun 28, 2007 6.611 6.674 6.603 6.657 373,699 +0.05(+0.75%)
Jun 27, 2007 6.703 6.646 6.536 6.607 582,530 -0.10(-1.43%)
Jun 26, 2007 6.955 6.955 6.625 6.703 498,547 -0.25(-3.57%)
Jun 25, 2007 6.976 6.976 6.926 6.951 226,868 -0.02(-0.36%)
Jun 22, 2007 6.965 7.001 6.916 6.976 275,906 +0.03(+0.41%)
Jun 21, 2007 6.944 6.972 6.909 6.948 148,239 -0.01(-0.20%)
Jun 20, 2007 6.940 6.990 6.937 6.962 200,377 -0.02(-0.30%)
Jun 19, 2007 6.933 6.997 6.933 6.983 210,240 +0.04(+0.56%)
Jun 18, 2007 6.926 6.962 6.923 6.944 245,469 -0.01(-0.10%)
Jun 15, 2007 6.898 6.955 6.898 6.951 288,588 +0.01(+0.20%)
Jun 14, 2007 6.930 6.976 6.930 6.937 238,141 +0.01(+0.15%)
Jun 13, 2007 6.901 6.937 6.891 6.926 204,040 +0.05(+0.77%)
Jun 12, 2007 6.866 6.901 6.859 6.873 340,443 +0.03(+0.47%)
Jun 11, 2007 6.791 6.841 6.777 6.841 200,658 +0.05(+0.73%)
Jun 08, 2007 6.738 6.830 6.731 6.791 195,867 +0.00(+0.05%)
Jun 07, 2007 6.873 6.884 6.788 6.788 262,660 -0.08(-1.14%)
Jun 06, 2007 6.884 6.887 6.866 6.866 230,814 -0.01(-0.21%)
Jun 05, 2007 6.887 6.894 6.866 6.880 295,070 -0.00(-0.05%)
Jun 04, 2007 6.884 6.905 6.884 6.884 129,639 -0.02(-0.26%)
Jun 01, 2007 6.880 6.909 6.880 6.901 175,012 +0.01(+0.21%)
May 31, 2007 6.855 6.901 6.845 6.887 267,169 +0.03(+0.47%)
May 30, 2007 6.877 6.891 6.841 6.855 187,131 -0.03(-0.41%)
May 29, 2007 6.848 6.887 6.848 6.884 255,332 +0.03(+0.41%)
May 25, 2007 6.838 6.873 6.830 6.855 273,369 +0.00(+0.00%)
May 24, 2007 6.866 6.866 6.834 6.855 224,332 +0.00(+0.05%)
May 23, 2007 6.820 6.852 6.806 6.852 349,180 +0.03(+0.47%)
May 22, 2007 6.802 6.830 6.799 6.820 227,150 -0.04(-0.57%)
May 21, 2007 6.891 6.891 6.838 6.859 357,916 -0.02(-0.31%)
May 18, 2007 6.884 6.887 6.866 6.880 235,886 -0.00(-0.05%)
May 17, 2007 6.845 6.884 6.845 6.884 315,925 +0.03(+0.41%)
May 16, 2007 6.841 6.859 6.834 6.855 322,688 +0.01(+0.21%)
May 15, 2007 6.830 6.841 6.823 6.841 244,059 +0.01(+0.10%)
May 14, 2007 6.838 6.841 6.823 6.834 229,968 +0.00(+0.05%)
May 11, 2007 6.838 6.848 6.816 6.830 252,796 -0.01(-0.10%)
May 10, 2007 6.820 6.838 6.820 6.838 202,913 +0.01(+0.21%)
May 09, 2007 6.813 6.848 6.813 6.823 255,896 +0.00(+0.05%)
May 08, 2007 6.813 6.823 6.806 6.820 178,676 +0.00(+0.05%)
May 07, 2007 6.830 6.830 6.809 6.816 184,876 -0.01(-0.16%)
May 04, 2007 6.806 6.827 6.806 6.827 132,457 +0.02(+0.26%)
May 03, 2007 6.799 6.827 6.799 6.809 252,232 +0.01(+0.16%)
May 02, 2007 6.813 6.827 6.799 6.799 308,034 -0.01(-0.21%)
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.