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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 +0.08 (+0.61%)
Streaming Delayed Price Updated: 3:44 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 (%)
Dec 30, 2005 6.059 6.105 6.023 6.066 930,774 +0.01(+0.18%)
Dec 29, 2005 6.052 6.059 6.016 6.055 784,441 +0.03(+0.48%)
Dec 28, 2005 6.019 6.059 6.019 6.027 625,822 -0.01(-0.12%)
Dec 27, 2005 6.002 6.041 5.987 6.034 771,316 +0.02(+0.36%)
Dec 23, 2005 5.973 6.059 5.973 6.012 615,210 +0.03(+0.42%)
Dec 22, 2005 6.002 6.016 5.969 5.987 484,237 -0.01(-0.24%)
Dec 21, 2005 6.023 6.037 5.991 6.002 743,669 -0.05(-0.89%)
Dec 20, 2005 6.095 6.116 6.055 6.055 798,404 -0.04(-0.70%)
Dec 19, 2005 6.105 6.130 6.080 6.098 528,639 +0.00(+0.06%)
Dec 16, 2005 6.052 6.105 6.052 6.095 485,633 -0.01(-0.23%)
Dec 15, 2005 6.002 6.109 5.998 6.109 1,226,510 +0.08(+1.25%)
Dec 14, 2005 6.041 6.059 6.012 6.034 651,513 -0.02(-0.30%)
Dec 13, 2005 6.088 6.088 6.045 6.052 605,156 -0.03(-0.47%)
Dec 12, 2005 6.116 6.127 6.055 6.080 325,058 -0.04(-0.64%)
Dec 09, 2005 6.127 6.152 6.116 6.120 593,427 -0.03(-0.41%)
Dec 08, 2005 6.127 6.173 6.123 6.145 397,945 +0.02(+0.29%)
Dec 07, 2005 6.134 6.141 6.088 6.127 401,576 -0.01(-0.12%)
Dec 06, 2005 6.127 6.191 6.123 6.134 499,037 -0.03(-0.41%)
Dec 05, 2005 6.088 6.159 6.088 6.159 519,703 +0.05(+0.76%)
Dec 02, 2005 6.113 6.138 6.105 6.113 447,374 -0.04(-0.64%)
Dec 01, 2005 6.145 6.177 6.134 6.152 452,401 +0.01(+0.12%)
Nov 30, 2005 6.141 6.173 6.130 6.145 447,654 -0.03(-0.46%)
Nov 29, 2005 6.123 6.177 6.113 6.173 513,559 +0.03(+0.41%)
Nov 28, 2005 6.123 6.159 6.102 6.148 451,842 -0.00(-0.06%)
Nov 25, 2005 6.184 6.184 6.095 6.152 204,139 +0.04(+0.64%)
Nov 23, 2005 6.041 6.130 6.034 6.113 610,183 +0.05(+0.83%)
Nov 22, 2005 6.052 6.095 6.037 6.062 683,349 -0.01(-0.12%)
Nov 21, 2005 6.070 6.102 6.041 6.070 711,275 -0.07(-1.17%)
Nov 18, 2005 6.130 6.159 6.113 6.141 423,637 +0.00(+0.06%)
Nov 17, 2005 6.173 6.184 6.127 6.138 597,616 -0.04(-0.58%)
Nov 16, 2005 6.188 6.231 6.173 6.173 499,596 -0.04(-0.69%)
Nov 15, 2005 6.177 6.224 6.173 6.216 409,395 +0.03(+0.52%)
Nov 14, 2005 6.267 6.270 6.181 6.184 241,001 -0.09(-1.37%)
Nov 11, 2005 6.267 6.292 6.256 6.270 380,910 +0.00(+0.00%)
Nov 10, 2005 6.249 6.270 6.231 6.270 284,286 +0.03(+0.52%)
Nov 09, 2005 6.213 6.245 6.206 6.238 328,968 +0.01(+0.11%)
Nov 08, 2005 6.241 6.245 6.199 6.231 353,543 -0.01(-0.11%)
Nov 07, 2005 6.216 6.241 6.177 6.238 297,412 +0.04(+0.64%)
Nov 04, 2005 6.216 6.238 6.181 6.199 241,001 -0.03(-0.40%)
Nov 03, 2005 6.202 6.231 6.199 6.224 291,547 +0.04(+0.58%)
Nov 02, 2005 6.188 6.238 6.188 6.188 310,816 -0.00(-0.06%)
Nov 01, 2005 6.166 6.224 6.166 6.191 395,990 +0.03(+0.46%)
Oct 31, 2005 6.191 6.206 6.152 6.163 343,769 -0.04(-0.64%)
Oct 28, 2005 6.206 6.220 6.184 6.202 316,401 -0.01(-0.17%)
Oct 27, 2005 6.206 6.256 6.206 6.213 248,820 -0.03(-0.52%)
Oct 26, 2005 6.231 6.259 6.212 6.245 274,792 +0.00(+0.06%)
Oct 25, 2005 6.181 6.263 6.177 6.241 384,261 +0.05(+0.75%)
Oct 24, 2005 6.166 6.216 6.166 6.195 303,555 +0.01(+0.12%)
Oct 21, 2005 6.177 6.213 6.156 6.188 250,217 +0.01(+0.23%)
Oct 20, 2005 6.141 6.173 6.088 6.173 384,541 +0.05(+0.82%)
Oct 19, 2005 6.159 6.181 6.105 6.123 362,758 -0.03(-0.47%)
Oct 18, 2005 6.134 6.163 6.091 6.152 375,046 +0.04(+0.70%)
Oct 17, 2005 6.138 6.177 6.080 6.109 265,017 -0.05(-0.81%)
Oct 14, 2005 6.116 6.177 6.084 6.159 442,068 +0.06(+1.06%)
Oct 13, 2005 6.206 6.224 6.091 6.095 525,846 -0.14(-2.24%)
Oct 12, 2005 6.292 6.326 6.184 6.234 355,218 -0.09(-1.47%)
Oct 11, 2005 6.295 6.335 6.292 6.327 213,354 -0.01(-0.23%)
Oct 10, 2005 6.306 6.349 6.284 6.342 232,065 +0.02(+0.28%)
Oct 07, 2005 6.313 6.336 6.267 6.324 335,112 -0.02(-0.34%)
Oct 06, 2005 6.327 6.356 6.320 6.345 310,816 +0.00(+0.06%)
Oct 05, 2005 6.342 6.363 6.317 6.342 278,701 -0.03(-0.45%)
Oct 04, 2005 6.374 6.395 6.345 6.370 269,486 -0.00(-0.06%)
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.