Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2005 7.231 7.239 7.185 7.203 326,916 -0.00(-0.05%)
Jan 28, 2005 7.178 7.249 7.160 7.207 259,560 +0.05(+0.64%)
Jan 27, 2005 7.121 7.160 7.111 7.160 297,888 +0.05(+0.75%)
Jan 26, 2005 7.129 7.160 7.097 7.107 469,519 +0.01(+0.15%)
Jan 25, 2005 7.182 7.185 7.097 7.097 442,182 -0.09(-1.19%)
Jan 24, 2005 7.200 7.203 7.136 7.182 429,218 -0.00(-0.05%)
Jan 21, 2005 7.249 7.249 7.157 7.185 368,908 -0.04(-0.54%)
Jan 20, 2005 7.203 7.235 7.185 7.224 401,881 +0.01(+0.20%)
Jan 19, 2005 7.192 7.249 7.171 7.210 473,464 +0.04(+0.49%)
Jan 18, 2005 7.221 7.239 7.125 7.175 395,117 -0.03(-0.44%)
Jan 14, 2005 7.224 7.256 7.185 7.207 384,408 -0.03(-0.44%)
Jan 13, 2005 7.235 7.256 7.160 7.239 494,601 +0.02(+0.34%)
Jan 12, 2005 7.178 7.235 7.168 7.214 470,928 +0.01(+0.20%)
Jan 11, 2005 7.217 7.256 7.171 7.200 383,281 +0.02(+0.25%)
Jan 10, 2005 7.175 7.231 7.139 7.182 374,262 +0.01(+0.15%)
Jan 07, 2005 7.139 7.182 7.104 7.171 392,299 +0.06(+0.80%)
Jan 06, 2005 7.132 7.168 7.104 7.114 488,683 -0.02(-0.25%)
Jan 05, 2005 7.050 7.132 7.047 7.132 251,387 +0.05(+0.70%)
Jan 04, 2005 7.050 7.086 7.050 7.082 301,270 +0.03(+0.45%)
Jan 03, 2005 7.121 7.121 7.043 7.050 234,196 -0.07(-0.95%)
Dec 31, 2004 7.111 7.121 7.075 7.118 239,832 +0.03(+0.40%)
Dec 30, 2004 7.093 7.107 7.047 7.090 328,043 +0.01(+0.20%)
Dec 29, 2004 7.075 7.079 7.050 7.075 259,560 +0.00(+0.00%)
Dec 28, 2004 7.011 7.075 7.004 7.075 220,950 +0.06(+0.91%)
Dec 27, 2004 6.976 7.029 6.976 7.011 266,887 +0.01(+0.15%)
Dec 23, 2004 7.043 7.075 6.976 7.001 358,198 -0.04(-0.60%)
Dec 22, 2004 7.061 7.086 7.011 7.043 421,045 -0.02(-0.35%)
Dec 21, 2004 7.043 7.075 7.036 7.068 407,236 +0.03(+0.45%)
Dec 20, 2004 7.093 7.093 7.008 7.036 365,526 -0.04(-0.55%)
Dec 17, 2004 7.086 7.090 7.029 7.075 285,488 -0.00(-0.05%)
Dec 16, 2004 7.004 7.079 6.980 7.079 344,107 +0.07(+0.96%)
Dec 15, 2004 7.040 7.050 6.969 7.011 346,925 -0.03(-0.40%)
Dec 14, 2004 6.855 7.054 6.852 7.040 679,760 +0.22(+3.17%)
Dec 13, 2004 6.866 6.873 6.816 6.823 335,652 -0.06(-0.88%)
Dec 10, 2004 6.823 6.901 6.823 6.884 389,481 +0.07(+0.99%)
Dec 09, 2004 6.909 6.916 6.799 6.816 403,854 -0.06(-0.93%)
Dec 08, 2004 6.873 6.940 6.859 6.880 343,262 +0.01(+0.10%)
Dec 07, 2004 6.909 6.930 6.845 6.873 371,444 -0.05(-0.67%)
Dec 06, 2004 6.969 6.972 6.873 6.919 426,963 -0.03(-0.41%)
Dec 03, 2004 6.962 6.972 6.894 6.948 273,933 +0.00(+0.05%)
Dec 02, 2004 7.008 7.022 6.887 6.944 469,237 -0.03(-0.46%)
Dec 01, 2004 7.043 7.058 6.972 6.976 370,599 -0.06(-0.91%)
Nov 30, 2004 7.015 7.054 7.004 7.040 584,503 +0.03(+0.46%)
Nov 29, 2004 7.029 7.058 7.008 7.008 332,834 -0.04(-0.55%)
Nov 26, 2004 7.033 7.047 7.029 7.047 76,092 +0.01(+0.20%)
Nov 24, 2004 7.058 7.079 6.972 7.033 398,217 +0.00(+0.05%)
Nov 23, 2004 7.047 7.061 7.029 7.029 428,091 -0.01(-0.10%)
Nov 22, 2004 7.043 7.047 6.994 7.036 440,491 -0.01(-0.10%)
Nov 19, 2004 7.065 7.068 7.015 7.043 390,326 -0.01(-0.10%)
Nov 18, 2004 7.054 7.061 7.015 7.050 492,065 +0.01(+0.15%)
Nov 17, 2004 7.050 7.054 7.015 7.040 350,589 +0.00(+0.00%)
Nov 16, 2004 7.072 7.072 7.029 7.040 392,581 -0.03(-0.40%)
Nov 15, 2004 7.079 7.090 7.033 7.068 423,300 -0.01(-0.10%)
Nov 12, 2004 7.093 7.100 7.061 7.075 270,269 -0.02(-0.25%)
Nov 11, 2004 7.090 7.104 7.075 7.093 389,763 +0.00(+0.05%)
Nov 10, 2004 7.082 7.090 7.065 7.090 293,379 +0.01(+0.20%)
Nov 09, 2004 7.090 7.093 7.047 7.075 442,746 +0.01(+0.20%)
Nov 08, 2004 7.075 7.082 7.033 7.061 280,978 -0.00(-0.05%)
Nov 05, 2004 7.086 7.093 7.050 7.065 449,228 -0.01(-0.15%)
Nov 04, 2004 7.090 7.097 7.065 7.075 283,797 -0.01(-0.20%)
Nov 03, 2004 7.118 7.129 7.075 7.090 355,380 +0.00(+0.05%)
Nov 02, 2004 7.079 7.100 7.068 7.086 362,707 +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.