Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 9.558 9.572 9.517 9.523 108,964 -0.05(-0.51%)
Jan 30, 2020 9.516 9.572 9.500 9.572 118,346 +0.04(+0.44%)
Jan 29, 2020 9.565 9.572 9.530 9.530 154,960 +0.00(+0.00%)
Jan 28, 2020 9.412 9.537 9.412 9.530 203,261 +0.12(+1.26%)
Jan 27, 2020 9.523 9.551 9.412 9.412 222,239 -0.18(-1.89%)
Jan 24, 2020 9.628 9.635 9.586 9.593 232,303 -0.01(-0.07%)
Jan 23, 2020 9.621 9.630 9.600 9.600 295,074 -0.04(-0.43%)
Jan 22, 2020 9.565 9.655 9.565 9.642 276,782 +0.09(+0.95%)
Jan 21, 2020 9.586 9.635 9.551 9.551 376,779 -0.03(-0.36%)
Jan 17, 2020 9.558 9.662 9.558 9.586 221,378 +0.01(+0.07%)
Jan 16, 2020 9.579 9.635 9.551 9.579 195,217 +0.02(+0.22%)
Jan 15, 2020 9.516 9.579 9.503 9.558 223,204 +0.04(+0.44%)
Jan 14, 2020 9.509 9.523 9.482 9.516 112,614 +0.01(+0.07%)
Jan 13, 2020 9.461 9.509 9.461 9.509 182,001 +0.05(+0.51%)
Jan 10, 2020 9.461 9.489 9.440 9.461 277,873 +0.01(+0.07%)
Jan 09, 2020 9.461 9.461 9.433 9.454 215,072 -0.01(-0.15%)
Jan 08, 2020 9.405 9.475 9.405 9.468 165,256 +0.06(+0.67%)
Jan 07, 2020 9.405 9.426 9.391 9.405 260,190 -0.02(-0.22%)
Jan 06, 2020 9.419 9.440 9.377 9.426 1,066,570 +0.00(+0.00%)
Jan 03, 2020 9.419 9.440 9.377 9.426 1,022,222 -0.01(-0.07%)
Jan 02, 2020 9.461 9.461 9.398 9.433 1,111,402 +0.01(+0.07%)
Dec 31, 2019 9.398 9.447 9.385 9.426 355,068 +0.03(+0.30%)
Dec 30, 2019 9.412 9.482 9.391 9.398 314,666 -0.03(-0.30%)
Dec 27, 2019 9.356 9.440 9.342 9.426 583,778 +0.14(+1.56%)
Dec 26, 2019 9.226 9.281 9.226 9.281 202,081 +0.03(+0.30%)
Dec 24, 2019 9.226 9.267 9.219 9.254 91,502 +0.03(+0.30%)
Dec 23, 2019 9.247 9.254 9.192 9.226 216,353 -0.01(-0.12%)
Dec 20, 2019 9.169 9.237 9.169 9.237 357,048 +0.08(+0.82%)
Dec 19, 2019 9.134 9.169 9.134 9.162 298,450 +0.03(+0.30%)
Dec 18, 2019 9.093 9.141 9.093 9.134 226,735 +0.01(+0.15%)
Dec 17, 2019 9.080 9.134 9.080 9.121 299,877 +0.05(+0.53%)
Dec 16, 2019 9.018 9.080 9.018 9.073 388,673 +0.05(+0.61%)
Dec 13, 2019 9.025 9.045 9.011 9.018 388,179 +0.00(+0.00%)
Dec 12, 2019 9.025 9.039 8.997 9.018 310,987 -0.01(-0.15%)
Dec 11, 2019 8.991 9.032 8.991 9.032 265,606 +0.04(+0.46%)
Dec 10, 2019 8.963 8.997 8.948 8.991 399,608 +0.03(+0.31%)
Dec 09, 2019 8.915 8.963 8.915 8.963 259,068 +0.01(+0.15%)
Dec 06, 2019 8.929 8.963 8.902 8.950 444,886 +0.03(+0.38%)
Dec 05, 2019 8.909 8.939 8.904 8.915 262,611 +0.00(+0.00%)
Dec 04, 2019 8.881 8.922 8.864 8.915 167,853 +0.05(+0.54%)
Dec 03, 2019 8.840 8.881 8.806 8.867 246,419 -0.01(-0.15%)
Dec 02, 2019 8.854 8.881 8.826 8.881 260,331 +0.04(+0.46%)
Nov 29, 2019 8.847 8.867 8.840 8.840 142,059 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,503 -0.03(-0.31%)
Nov 26, 2019 8.813 8.867 8.806 8.867 168,739 +0.06(+0.70%)
Nov 25, 2019 8.806 8.826 8.806 8.806 87,001 +0.01(+0.16%)
Nov 22, 2019 8.806 8.833 8.792 8.792 150,974 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.785 8.806 148,861 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.796 180,132 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,795 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.796 130,139 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.830 135,191 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,724 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,667 +0.03(+0.39%)
Nov 12, 2019 8.830 8.844 8.810 8.810 167,764 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.830 251,398 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,640 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,812 +0.00(+0.00%)
Nov 06, 2019 8.756 8.789 8.756 8.776 193,568 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.762 181,185 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,717 -0.01(-0.08%)
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.