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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.23 +0.09 (+0.68%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 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 29, 2005 6.836 6.872 6.808 6.868 272,546 +0.05(+0.74%)
Apr 28, 2005 6.886 6.901 6.818 6.818 431,718 -0.08(-1.09%)
Apr 27, 2005 6.933 7.019 6.894 6.894 282,041 -0.02(-0.26%)
Apr 26, 2005 7.037 7.037 6.911 6.911 237,361 -0.10(-1.43%)
Apr 25, 2005 6.958 7.012 6.929 7.012 209,157 +0.09(+1.29%)
Apr 22, 2005 7.005 7.005 6.879 6.922 273,384 -0.08(-1.13%)
Apr 21, 2005 6.965 7.037 6.915 7.001 388,435 +0.02(+0.31%)
Apr 20, 2005 6.983 7.026 6.947 6.979 197,987 -0.01(-0.20%)
Apr 19, 2005 6.936 7.012 6.888 6.994 171,737 +0.06(+0.83%)
Apr 18, 2005 6.897 6.983 6.844 6.936 241,550 +0.08(+1.10%)
Apr 15, 2005 6.890 6.901 6.786 6.861 382,570 -0.07(-0.98%)
Apr 14, 2005 7.062 7.062 6.919 6.929 308,569 -0.09(-1.33%)
Apr 13, 2005 7.012 7.083 7.001 7.022 292,373 -0.03(-0.41%)
Apr 12, 2005 7.083 7.119 7.022 7.051 192,402 -0.06(-0.86%)
Apr 11, 2005 7.144 7.162 7.076 7.112 258,863 -0.04(-0.60%)
Apr 08, 2005 7.133 7.169 7.080 7.155 212,508 +0.02(+0.30%)
Apr 07, 2005 7.065 7.133 7.040 7.133 235,685 +0.04(+0.61%)
Apr 06, 2005 7.015 7.123 7.008 7.090 185,141 +0.09(+1.23%)
Apr 05, 2005 7.065 7.069 6.997 7.005 326,721 -0.05(-0.71%)
Apr 04, 2005 7.051 7.080 7.047 7.055 153,307 -0.01(-0.20%)
Apr 01, 2005 7.126 7.144 7.055 7.069 225,632 -0.06(-0.80%)
Mar 31, 2005 7.112 7.133 7.048 7.126 240,712 -0.01(-0.10%)
Mar 30, 2005 7.062 7.137 7.062 7.133 247,972 +0.06(+0.81%)
Mar 29, 2005 7.108 7.123 7.073 7.076 271,709 -0.02(-0.25%)
Mar 28, 2005 7.105 7.119 7.073 7.094 297,679 -0.00(-0.05%)
Mar 24, 2005 7.130 7.155 7.098 7.098 318,902 -0.05(-0.75%)
Mar 23, 2005 7.098 7.158 7.098 7.151 351,574 +0.02(+0.25%)
Mar 22, 2005 7.133 7.176 7.118 7.133 343,196 -0.01(-0.20%)
Mar 21, 2005 7.148 7.180 7.148 7.148 290,139 +0.00(+0.00%)
Mar 18, 2005 7.133 7.184 7.133 7.148 289,580 -0.02(-0.30%)
Mar 17, 2005 7.166 7.205 7.162 7.169 275,897 +0.00(+0.05%)
Mar 16, 2005 7.169 7.216 7.162 7.166 308,011 -0.01(-0.20%)
Mar 15, 2005 7.198 7.212 7.176 7.180 372,238 +0.00(+0.00%)
Mar 14, 2005 7.198 7.219 7.180 7.180 181,790 -0.03(-0.40%)
Mar 11, 2005 7.194 7.216 7.166 7.209 386,759 +0.00(+0.05%)
Mar 10, 2005 7.194 7.209 7.169 7.205 249,648 +0.01(+0.15%)
Mar 09, 2005 7.259 7.262 7.194 7.194 232,614 -0.06(-0.79%)
Mar 08, 2005 7.280 7.280 7.241 7.252 288,743 -0.03(-0.34%)
Mar 07, 2005 7.280 7.323 7.259 7.277 262,493 -0.03(-0.39%)
Mar 04, 2005 7.273 7.320 7.262 7.305 253,278 +0.03(+0.39%)
Mar 03, 2005 7.262 7.309 7.259 7.277 274,222 +0.03(+0.40%)
Mar 02, 2005 7.273 7.284 7.237 7.248 225,353 -0.03(-0.34%)
Mar 01, 2005 7.198 7.280 7.191 7.273 292,652 +0.06(+0.84%)
Feb 28, 2005 7.191 7.216 7.176 7.212 180,394 +0.04(+0.55%)
Feb 25, 2005 7.227 7.269 7.173 7.173 371,400 -0.03(-0.35%)
Feb 24, 2005 7.198 7.198 7.155 7.198 244,063 +0.01(+0.10%)
Feb 23, 2005 7.205 7.205 7.126 7.191 411,054 +0.01(+0.10%)
Feb 22, 2005 7.312 7.312 7.137 7.184 358,834 -0.10(-1.43%)
Feb 18, 2005 7.133 7.302 7.130 7.287 499,017 +0.14(+2.00%)
Feb 17, 2005 7.194 7.209 7.130 7.144 285,671 -0.06(-0.89%)
Feb 16, 2005 7.209 7.223 7.173 7.209 364,978 +0.02(+0.25%)
Feb 15, 2005 7.198 7.234 7.184 7.191 382,012 -0.01(-0.10%)
Feb 14, 2005 7.212 7.212 7.166 7.198 392,623 +0.00(+0.05%)
Feb 11, 2005 7.273 7.277 7.194 7.194 433,952 -0.06(-0.79%)
Feb 10, 2005 7.234 7.266 7.219 7.252 298,796 -0.01(-0.15%)
Feb 09, 2005 7.259 7.262 7.237 7.262 285,112 +0.00(+0.05%)
Feb 08, 2005 7.277 7.277 7.198 7.259 456,292 +0.00(+0.05%)
Feb 07, 2005 7.305 7.312 7.241 7.255 302,984 -0.01(-0.20%)
Feb 04, 2005 7.280 7.298 7.241 7.269 490,919 -0.02(-0.25%)
Feb 03, 2005 7.338 7.338 7.284 7.287 499,855 -0.04(-0.59%)
Feb 02, 2005 7.316 7.330 7.287 7.330 273,384 +0.02(+0.29%)
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.