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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 7.194 7.227 7.166 7.187 497,342 +0.01(+0.15%)
Apr 29, 2004 7.180 7.180 7.130 7.176 433,952 +0.01(+0.20%)
Apr 28, 2004 7.108 7.180 7.108 7.162 519,123 +0.03(+0.35%)
Apr 27, 2004 7.166 7.176 7.126 7.137 662,936 +0.00(+0.00%)
Apr 26, 2004 7.112 7.162 7.080 7.137 449,869 +0.02(+0.30%)
Apr 23, 2004 7.151 7.162 7.108 7.116 530,572 +0.00(+0.05%)
Apr 22, 2004 7.169 7.169 7.087 7.112 426,692 -0.05(-0.75%)
Apr 21, 2004 7.162 7.234 7.116 7.166 643,389 +0.01(+0.15%)
Apr 20, 2004 7.144 7.162 7.108 7.155 731,352 +0.02(+0.25%)
Apr 19, 2004 7.101 7.144 7.033 7.137 358,834 +0.02(+0.25%)
Apr 16, 2004 7.040 7.123 7.040 7.119 360,510 +0.06(+0.86%)
Apr 15, 2004 7.083 7.101 7.030 7.058 306,615 -0.03(-0.35%)
Apr 14, 2004 7.055 7.083 6.976 7.083 535,319 +0.06(+0.92%)
Apr 13, 2004 7.062 7.065 6.994 7.019 315,830 -0.01(-0.15%)
Apr 12, 2004 7.058 7.069 6.972 7.030 324,487 -0.01(-0.10%)
Apr 08, 2004 7.005 7.062 6.983 7.037 194,357 +0.01(+0.20%)
Apr 07, 2004 7.030 7.040 6.951 7.022 365,536 +0.02(+0.31%)
Apr 06, 2004 6.987 7.033 6.936 7.001 260,259 -0.03(-0.36%)
Apr 05, 2004 6.976 7.026 6.929 7.026 287,626 +0.00(+0.00%)
Apr 02, 2004 6.954 7.037 6.915 7.026 220,327 +0.07(+1.03%)
Apr 01, 2004 6.997 6.997 6.929 6.954 251,882 -0.03(-0.36%)
Mar 31, 2004 7.001 7.022 6.954 6.979 246,018 +0.00(+0.05%)
Mar 30, 2004 6.951 6.990 6.933 6.976 243,504 +0.04(+0.52%)
Mar 29, 2004 7.008 7.022 6.940 6.940 243,504 -0.04(-0.62%)
Mar 26, 2004 6.936 7.019 6.929 6.983 268,358 +0.05(+0.78%)
Mar 25, 2004 6.940 6.972 6.911 6.929 311,083 +0.00(+0.05%)
Mar 24, 2004 6.947 6.972 6.911 6.926 313,037 -0.02(-0.31%)
Mar 23, 2004 6.929 6.997 6.915 6.947 493,711 -0.02(-0.31%)
Mar 22, 2004 7.001 7.001 6.940 6.969 353,808 -0.05(-0.66%)
Mar 19, 2004 7.022 7.044 6.976 7.015 262,773 +0.03(+0.36%)
Mar 18, 2004 7.022 7.047 6.976 6.990 344,872 -0.01(-0.15%)
Mar 17, 2004 7.015 7.033 6.983 7.001 260,818 +0.01(+0.10%)
Mar 16, 2004 7.005 7.058 6.983 6.994 259,980 -0.03(-0.36%)
Mar 15, 2004 7.076 7.080 7.012 7.019 216,417 -0.06(-0.86%)
Mar 12, 2004 7.062 7.080 7.019 7.080 365,815 +0.00(+0.00%)
Mar 11, 2004 7.065 7.087 7.008 7.080 328,675 +0.02(+0.25%)
Mar 10, 2004 7.083 7.083 7.001 7.062 346,268 +0.01(+0.20%)
Mar 09, 2004 7.083 7.090 7.030 7.047 242,108 -0.01(-0.10%)
Mar 08, 2004 7.051 7.105 7.022 7.055 345,430 +0.05(+0.72%)
Mar 05, 2004 7.065 7.090 6.983 7.005 629,147 -0.06(-0.81%)
Mar 04, 2004 7.033 7.069 7.012 7.062 285,950 +0.03(+0.46%)
Mar 03, 2004 6.994 7.030 6.944 7.030 254,954 +0.05(+0.72%)
Mar 02, 2004 6.940 6.979 6.929 6.979 282,320 +0.03(+0.41%)
Mar 01, 2004 6.940 6.958 6.915 6.951 257,188 -0.01(-0.10%)
Feb 27, 2004 6.933 6.972 6.919 6.958 280,365 +0.04(+0.52%)
Feb 26, 2004 6.997 7.030 6.922 6.922 278,131 -0.04(-0.57%)
Feb 25, 2004 6.962 7.015 6.951 6.962 229,542 +0.04(+0.52%)
Feb 24, 2004 6.972 6.972 6.890 6.926 663,774 -0.03(-0.36%)
Feb 23, 2004 6.962 6.983 6.929 6.951 313,875 +0.00(+0.00%)
Feb 20, 2004 6.962 7.001 6.936 6.951 348,781 -0.02(-0.31%)
Feb 19, 2004 7.033 7.037 6.965 6.972 229,821 -0.08(-1.12%)
Feb 18, 2004 7.069 7.098 6.994 7.051 293,490 +0.00(+0.05%)
Feb 17, 2004 7.098 7.098 7.019 7.047 259,422 -0.03(-0.46%)
Feb 13, 2004 7.026 7.080 7.019 7.080 211,391 +0.07(+0.97%)
Feb 12, 2004 7.019 7.040 6.969 7.012 264,448 -0.01(-0.10%)
Feb 11, 2004 7.080 7.080 6.972 7.019 232,614 -0.05(-0.71%)
Feb 10, 2004 6.954 7.076 6.947 7.069 430,880 +0.10(+1.49%)
Feb 09, 2004 7.019 7.044 6.965 6.965 227,587 -0.04(-0.56%)
Feb 06, 2004 7.001 7.030 6.965 7.005 287,067 +0.04(+0.57%)
Feb 05, 2004 7.058 7.058 6.947 6.965 367,770 -0.09(-1.22%)
Feb 04, 2004 6.997 7.051 6.983 7.051 205,247 +0.09(+1.29%)
Feb 03, 2004 7.019 7.069 6.929 6.962 305,777 -0.02(-0.26%)
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.