Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 6.926 7.026 6.905 7.026 225,177 +0.12(+1.80%)
May 27, 2004 6.905 6.905 6.855 6.901 203,477 +0.03(+0.46%)
May 26, 2004 6.880 6.912 6.845 6.870 469,237 +0.04(+0.52%)
May 25, 2004 6.916 6.916 6.834 6.834 474,028 -0.03(-0.41%)
May 24, 2004 6.905 6.962 6.852 6.862 395,399 -0.01(-0.10%)
May 21, 2004 6.955 6.955 6.866 6.870 379,335 -0.08(-1.17%)
May 20, 2004 7.054 7.054 6.891 6.951 425,554 -0.11(-1.51%)
May 19, 2004 7.033 7.058 6.923 7.058 467,264 +0.04(+0.56%)
May 18, 2004 7.047 7.072 6.919 7.019 496,574 -0.05(-0.75%)
May 17, 2004 7.086 7.090 7.029 7.072 358,480 -0.01(-0.10%)
May 14, 2004 7.082 7.093 7.065 7.079 341,571 -0.01(-0.15%)
May 13, 2004 7.097 7.097 7.029 7.090 475,437 -0.01(-0.10%)
May 12, 2004 7.097 7.097 7.029 7.097 388,353 +0.00(+0.05%)
May 11, 2004 7.008 7.097 6.997 7.093 481,355 +0.10(+1.37%)
May 10, 2004 7.043 7.079 6.870 6.997 452,891 -0.12(-1.65%)
May 07, 2004 7.086 7.132 7.065 7.114 603,667 +0.02(+0.25%)
May 06, 2004 7.203 7.203 7.061 7.097 595,776 -0.05(-0.65%)
May 05, 2004 7.146 7.160 7.107 7.143 569,848 -0.00(-0.05%)
May 04, 2004 7.097 7.164 6.972 7.146 486,428 +0.05(+0.70%)
May 03, 2004 7.104 7.146 7.082 7.097 377,362 -0.02(-0.35%)
Apr 30, 2004 7.129 7.160 7.100 7.121 501,929 +0.01(+0.15%)
Apr 29, 2004 7.114 7.114 7.065 7.111 437,955 +0.01(+0.20%)
Apr 28, 2004 7.043 7.114 7.043 7.097 523,911 +0.02(+0.35%)
Apr 27, 2004 7.100 7.111 7.061 7.072 669,051 +0.00(+0.00%)
Apr 26, 2004 7.047 7.097 7.015 7.072 454,019 +0.02(+0.30%)
Apr 23, 2004 7.086 7.097 7.043 7.050 535,466 +0.00(+0.05%)
Apr 22, 2004 7.104 7.104 7.022 7.047 430,627 -0.05(-0.75%)
Apr 21, 2004 7.097 7.168 7.050 7.100 649,323 +0.01(+0.15%)
Apr 20, 2004 7.079 7.097 7.043 7.090 738,097 +0.02(+0.25%)
Apr 19, 2004 7.036 7.079 6.969 7.072 362,144 +0.02(+0.25%)
Apr 16, 2004 6.976 7.058 6.976 7.054 363,835 +0.06(+0.86%)
Apr 15, 2004 7.019 7.036 6.965 6.994 309,443 -0.02(-0.35%)
Apr 14, 2004 6.990 7.019 6.912 7.019 540,257 +0.06(+0.92%)
Apr 13, 2004 6.997 7.001 6.930 6.955 318,743 -0.01(-0.15%)
Apr 12, 2004 6.994 7.004 6.909 6.965 327,479 -0.01(-0.10%)
Apr 08, 2004 6.940 6.997 6.919 6.972 196,149 +0.01(+0.20%)
Apr 07, 2004 6.965 6.976 6.887 6.958 368,908 +0.02(+0.31%)
Apr 06, 2004 6.923 6.969 6.873 6.937 262,660 -0.02(-0.36%)
Apr 05, 2004 6.912 6.962 6.866 6.962 290,279 +0.00(+0.00%)
Apr 02, 2004 6.891 6.972 6.852 6.962 222,359 +0.07(+1.03%)
Apr 01, 2004 6.933 6.933 6.866 6.891 254,205 -0.02(-0.36%)
Mar 31, 2004 6.937 6.958 6.891 6.916 248,287 +0.00(+0.05%)
Mar 30, 2004 6.887 6.926 6.870 6.912 245,750 +0.04(+0.52%)
Mar 29, 2004 6.944 6.958 6.877 6.877 245,750 -0.04(-0.62%)
Mar 26, 2004 6.873 6.955 6.866 6.919 270,833 +0.05(+0.78%)
Mar 25, 2004 6.877 6.909 6.848 6.866 313,952 +0.00(+0.05%)
Mar 24, 2004 6.884 6.909 6.848 6.862 315,925 -0.02(-0.31%)
Mar 23, 2004 6.866 6.933 6.852 6.884 498,265 -0.02(-0.31%)
Mar 22, 2004 6.937 6.937 6.877 6.905 357,071 -0.05(-0.66%)
Mar 19, 2004 6.958 6.980 6.912 6.951 265,196 +0.02(+0.36%)
Mar 18, 2004 6.958 6.983 6.912 6.926 348,053 -0.01(-0.15%)
Mar 17, 2004 6.951 6.969 6.919 6.937 263,223 +0.01(+0.10%)
Mar 16, 2004 6.940 6.994 6.919 6.930 262,378 -0.02(-0.36%)
Mar 15, 2004 7.011 7.015 6.948 6.955 218,413 -0.06(-0.86%)
Mar 12, 2004 6.997 7.015 6.955 7.015 369,189 +0.00(+0.00%)
Mar 11, 2004 7.001 7.022 6.944 7.015 331,707 +0.02(+0.25%)
Mar 10, 2004 7.019 7.019 6.937 6.997 349,462 +0.01(+0.20%)
Mar 09, 2004 7.019 7.026 6.965 6.983 244,341 -0.01(-0.10%)
Mar 08, 2004 6.987 7.040 6.958 6.990 348,616 +0.05(+0.72%)
Mar 05, 2004 7.001 7.026 6.919 6.940 634,950 -0.06(-0.81%)
Mar 04, 2004 6.969 7.004 6.948 6.997 288,588 +0.03(+0.46%)
Mar 03, 2004 6.930 6.965 6.880 6.965 257,305 +0.05(+0.72%)
Mar 02, 2004 6.877 6.916 6.866 6.916 284,924 +0.03(+0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.