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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 6.195 6.245 6.171 6.241 353,689 +0.08(+1.32%)
Sep 29, 2005 6.146 6.167 6.121 6.160 350,871 +0.01(+0.23%)
Sep 28, 2005 6.128 6.185 6.117 6.146 374,262 +0.02(+0.29%)
Sep 27, 2005 6.192 6.192 6.124 6.128 458,246 -0.03(-0.52%)
Sep 26, 2005 6.195 6.199 6.142 6.160 320,716 -0.04(-0.57%)
Sep 23, 2005 6.195 6.210 6.153 6.195 358,762 +0.01(+0.11%)
Sep 22, 2005 6.266 6.281 6.178 6.188 399,345 -0.09(-1.47%)
Sep 21, 2005 6.295 6.323 6.249 6.281 356,225 -0.06(-0.90%)
Sep 20, 2005 6.348 6.366 6.334 6.337 320,716 -0.02(-0.28%)
Sep 19, 2005 6.330 6.366 6.330 6.355 311,697 +0.01(+0.11%)
Sep 16, 2005 6.376 6.376 6.341 6.348 184,876 -0.02(-0.33%)
Sep 15, 2005 6.383 6.383 6.355 6.369 200,940 -0.01(-0.22%)
Sep 14, 2005 6.398 6.414 6.359 6.383 269,987 -0.01(-0.22%)
Sep 13, 2005 6.405 6.422 6.394 6.398 180,085 -0.01(-0.17%)
Sep 12, 2005 6.422 6.430 6.405 6.408 205,731 -0.02(-0.33%)
Sep 09, 2005 6.430 6.437 6.419 6.430 192,486 +0.00(+0.00%)
Sep 08, 2005 6.426 6.440 6.419 6.430 289,151 -0.01(-0.17%)
Sep 07, 2005 6.422 6.440 6.415 6.440 284,360 +0.01(+0.21%)
Sep 06, 2005 6.398 6.433 6.387 6.427 242,650 +0.02(+0.34%)
Sep 02, 2005 6.412 6.433 6.405 6.405 134,430 -0.01(-0.22%)
Sep 01, 2005 6.387 6.440 6.383 6.419 256,178 +0.04(+0.56%)
Aug 31, 2005 6.412 6.415 6.383 6.383 297,888 -0.03(-0.44%)
Aug 30, 2005 6.426 6.433 6.405 6.412 295,633 -0.02(-0.28%)
Aug 29, 2005 6.430 6.440 6.426 6.430 177,831 +0.00(+0.00%)
Aug 26, 2005 6.437 6.437 6.415 6.430 298,170 +0.00(+0.06%)
Aug 25, 2005 6.401 6.440 6.394 6.426 343,262 +0.00(+0.06%)
Aug 24, 2005 6.422 6.430 6.405 6.422 244,623 +0.01(+0.17%)
Aug 23, 2005 6.383 6.426 6.383 6.412 331,989 +0.03(+0.50%)
Aug 22, 2005 6.440 6.444 6.380 6.380 324,379 -0.08(-1.21%)
Aug 19, 2005 6.469 6.483 6.444 6.458 204,322 -0.01(-0.22%)
Aug 18, 2005 6.500 6.504 6.461 6.472 278,160 -0.03(-0.44%)
Aug 17, 2005 6.554 6.554 6.497 6.500 219,822 -0.04(-0.65%)
Aug 16, 2005 6.504 6.550 6.504 6.543 193,613 +0.02(+0.27%)
Aug 15, 2005 6.547 6.568 6.500 6.525 317,897 -0.03(-0.49%)
Aug 12, 2005 6.543 6.571 6.518 6.557 176,140 +0.01(+0.22%)
Aug 11, 2005 6.515 6.547 6.500 6.543 190,795 +0.03(+0.44%)
Aug 10, 2005 6.536 6.561 6.515 6.515 250,823 -0.04(-0.65%)
Aug 09, 2005 6.511 6.557 6.508 6.557 227,432 +0.03(+0.43%)
Aug 08, 2005 6.536 6.568 6.511 6.529 227,995 -0.01(-0.22%)
Aug 05, 2005 6.547 6.568 6.529 6.543 273,933 -0.02(-0.32%)
Aug 04, 2005 6.557 6.564 6.536 6.564 292,251 +0.00(+0.00%)
Aug 03, 2005 6.564 6.579 6.543 6.564 251,387 +0.00(+0.00%)
Aug 02, 2005 6.579 6.579 6.550 6.564 281,542 +0.00(+0.00%)
Aug 01, 2005 6.564 6.611 6.540 6.564 311,134 +0.01(+0.16%)
Jul 29, 2005 6.561 6.564 6.529 6.554 256,741 +0.01(+0.16%)
Jul 28, 2005 6.550 6.564 6.536 6.543 294,788 -0.01(-0.11%)
Jul 27, 2005 6.547 6.557 6.515 6.550 262,942 -0.01(-0.11%)
Jul 26, 2005 6.504 6.557 6.483 6.557 368,908 +0.06(+0.98%)
Jul 25, 2005 6.483 6.511 6.451 6.493 524,193 +0.04(+0.55%)
Jul 22, 2005 6.454 6.472 6.437 6.458 193,895 -0.01(-0.16%)
Jul 21, 2005 6.469 6.483 6.437 6.469 258,151 -0.02(-0.27%)
Jul 20, 2005 6.419 6.490 6.408 6.486 260,405 +0.03(+0.44%)
Jul 19, 2005 6.398 6.458 6.394 6.458 240,959 +0.05(+0.83%)
Jul 18, 2005 6.408 6.444 6.405 6.405 189,385 -0.01(-0.17%)
Jul 15, 2005 6.398 6.419 6.387 6.415 183,185 +0.01(+0.22%)
Jul 14, 2005 6.380 6.415 6.362 6.402 332,270 +0.02(+0.34%)
Jul 13, 2005 6.394 6.440 6.380 6.380 346,925 -0.04(-0.61%)
Jul 12, 2005 6.380 6.419 6.377 6.419 292,251 +0.00(+0.06%)
Jul 11, 2005 6.330 6.419 6.330 6.415 263,787 +0.06(+1.01%)
Jul 08, 2005 6.330 6.387 6.305 6.351 420,200 -0.02(-0.29%)
Jul 07, 2005 6.351 6.391 6.334 6.370 272,805 -0.02(-0.27%)
Jul 06, 2005 6.383 6.408 6.380 6.387 226,586 +0.00(+0.00%)
Jul 05, 2005 6.433 6.433 6.377 6.387 225,741 -0.05(-0.72%)
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.