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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007 6.918 6.965 6.908 6.951 264,738 +0.03(+0.47%)
May 30, 2007 6.940 6.954 6.904 6.918 185,428 -0.03(-0.41%)
May 29, 2007 6.911 6.951 6.911 6.947 253,009 +0.03(+0.41%)
May 25, 2007 6.900 6.936 6.893 6.918 270,882 +0.00(+0.00%)
May 24, 2007 6.929 6.929 6.897 6.918 222,291 +0.00(+0.05%)
May 23, 2007 6.882 6.915 6.868 6.915 346,003 +0.03(+0.47%)
May 22, 2007 6.865 6.893 6.861 6.882 225,083 -0.04(-0.57%)
May 21, 2007 6.954 6.954 6.900 6.922 354,660 -0.02(-0.31%)
May 18, 2007 6.947 6.951 6.929 6.943 233,740 -0.00(-0.05%)
May 17, 2007 6.908 6.947 6.908 6.947 313,050 +0.03(+0.41%)
May 16, 2007 6.904 6.922 6.897 6.918 319,752 +0.01(+0.21%)
May 15, 2007 6.893 6.904 6.886 6.904 241,839 +0.01(+0.10%)
May 14, 2007 6.900 6.904 6.886 6.897 227,876 +0.00(+0.05%)
May 11, 2007 6.900 6.911 6.879 6.893 250,496 -0.01(-0.10%)
May 10, 2007 6.882 6.900 6.882 6.900 201,067 +0.01(+0.21%)
May 09, 2007 6.875 6.911 6.875 6.886 253,568 +0.00(+0.05%)
May 08, 2007 6.875 6.886 6.868 6.882 177,050 +0.00(+0.05%)
May 07, 2007 6.893 6.893 6.872 6.879 183,194 -0.01(-0.16%)
May 04, 2007 6.868 6.890 6.868 6.890 131,252 +0.02(+0.26%)
May 03, 2007 6.861 6.890 6.861 6.872 249,937 +0.01(+0.16%)
May 02, 2007 6.875 6.890 6.861 6.861 305,231 -0.01(-0.21%)
May 01, 2007 6.861 6.893 6.857 6.875 158,061 +0.01(+0.10%)
Apr 30, 2007 6.879 6.890 6.857 6.868 281,214 -0.01(-0.21%)
Apr 27, 2007 6.893 6.904 6.868 6.882 221,902 -0.01(-0.10%)
Apr 26, 2007 6.875 6.897 6.875 6.890 162,808 +0.01(+0.16%)
Apr 25, 2007 6.850 6.879 6.850 6.879 215,030 +0.03(+0.42%)
Apr 24, 2007 6.825 6.872 6.825 6.850 221,174 +0.01(+0.16%)
Apr 23, 2007 6.890 6.890 6.840 6.840 277,863 -0.04(-0.52%)
Apr 20, 2007 6.886 6.893 6.865 6.875 232,623 -0.02(-0.26%)
Apr 19, 2007 6.904 6.929 6.872 6.893 277,863 -0.05(-0.72%)
Apr 18, 2007 6.925 6.954 6.925 6.943 312,492 +0.01(+0.16%)
Apr 17, 2007 6.929 6.965 6.925 6.933 269,206 -0.00(-0.05%)
Apr 16, 2007 6.943 6.976 6.929 6.936 280,097 -0.01(-0.15%)
Apr 13, 2007 6.947 6.965 6.936 6.947 218,102 -0.00(-0.05%)
Apr 12, 2007 6.922 6.951 6.908 6.951 235,695 +0.04(+0.57%)
Apr 11, 2007 6.933 6.951 6.911 6.911 232,344 -0.03(-0.41%)
Apr 10, 2007 6.915 6.954 6.915 6.940 256,360 +0.01(+0.16%)
Apr 09, 2007 6.911 6.947 6.911 6.929 191,572 +0.02(+0.26%)
Apr 05, 2007 6.925 6.947 6.908 6.911 259,153 -0.03(-0.46%)
Apr 04, 2007 6.879 6.943 6.863 6.943 287,637 +0.06(+0.94%)
Apr 03, 2007 6.847 6.893 6.847 6.879 215,030 +0.02(+0.25%)
Apr 02, 2007 6.804 6.875 6.804 6.862 271,720 +0.07(+0.96%)
Mar 30, 2007 6.807 6.811 6.789 6.797 224,245 +0.01(+0.11%)
Mar 29, 2007 6.804 6.811 6.779 6.789 260,828 +0.01(+0.16%)
Mar 28, 2007 6.797 6.811 6.761 6.779 304,952 -0.00(-0.05%)
Mar 27, 2007 6.875 6.875 6.743 6.782 368,064 -0.05(-0.68%)
Mar 26, 2007 6.739 6.861 6.736 6.829 370,578 +0.06(+0.95%)
Mar 23, 2007 6.736 6.764 6.728 6.764 311,933 +0.01(+0.16%)
Mar 22, 2007 6.700 6.757 6.693 6.754 330,644 +0.05(+0.69%)
Mar 21, 2007 6.786 6.789 6.696 6.707 344,327 -0.09(-1.37%)
Mar 20, 2007 6.843 6.843 6.786 6.800 244,352 +0.04(+0.58%)
Mar 19, 2007 6.732 6.771 6.732 6.761 176,771 +0.03(+0.43%)
Mar 16, 2007 6.725 6.793 6.725 6.732 364,155 +0.01(+0.16%)
Mar 15, 2007 6.736 6.739 6.703 6.721 301,321 +0.01(+0.11%)
Mar 14, 2007 6.750 6.750 6.678 6.714 329,247 -0.04(-0.53%)
Mar 13, 2007 6.807 6.822 6.750 6.750 312,492 -0.06(-0.84%)
Mar 12, 2007 6.796 6.814 6.779 6.807 200,788 +0.01(+0.21%)
Mar 09, 2007 6.807 6.814 6.775 6.793 196,319 -0.01(-0.21%)
Mar 08, 2007 6.714 6.818 6.714 6.807 297,691 +0.08(+1.22%)
Mar 07, 2007 6.700 6.771 6.689 6.725 367,506 +0.03(+0.37%)
Mar 06, 2007 6.689 6.746 6.689 6.700 334,832 +0.02(+0.27%)
Mar 05, 2007 6.746 6.761 6.671 6.682 348,795 -0.05(-0.80%)
Mar 02, 2007 6.836 6.836 6.736 6.736 305,231 -0.08(-1.16%)
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.