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 )

13.24 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 (%)
Oct 31, 2018 8.458 8.484 8.452 8.465 369,353 +0.01(+0.07%)
Oct 30, 2018 8.490 8.517 8.446 8.458 363,768 -0.08(-0.96%)
Oct 29, 2018 8.547 8.584 8.528 8.540 225,315 +0.01(+0.15%)
Oct 26, 2018 8.547 8.566 8.521 8.528 234,975 -0.03(-0.37%)
Oct 25, 2018 8.572 8.584 8.547 8.559 186,583 +0.01(+0.07%)
Oct 24, 2018 8.591 8.603 8.547 8.553 169,802 -0.03(-0.37%)
Oct 23, 2018 8.559 8.597 8.547 8.584 204,236 +0.00(+0.00%)
Oct 22, 2018 8.603 8.619 8.584 8.584 174,494 -0.03(-0.29%)
Oct 19, 2018 8.653 8.660 8.609 8.609 209,869 -0.06(-0.72%)
Oct 18, 2018 8.660 8.685 8.628 8.672 263,209 +0.00(+0.00%)
Oct 17, 2018 8.678 8.697 8.660 8.672 125,047 +0.00(+0.00%)
Oct 16, 2018 8.597 8.691 8.591 8.672 283,502 +0.08(+0.88%)
Oct 15, 2018 8.547 8.609 8.522 8.597 269,443 +0.06(+0.73%)
Oct 12, 2018 8.609 8.628 8.503 8.534 434,729 -0.04(-0.51%)
Oct 11, 2018 8.616 8.653 8.572 8.578 312,764 -0.07(-0.80%)
Oct 10, 2018 8.678 8.691 8.622 8.647 443,811 -0.03(-0.29%)
Oct 09, 2018 8.704 8.729 8.672 8.672 197,817 -0.03(-0.36%)
Oct 08, 2018 8.741 8.747 8.641 8.704 307,500 -0.06(-0.72%)
Oct 05, 2018 8.798 8.835 8.766 8.766 329,954 -0.09(-0.99%)
Oct 04, 2018 8.841 8.854 8.785 8.854 246,089 +0.01(+0.07%)
Oct 03, 2018 8.848 8.873 8.835 8.848 121,834 +0.00(+0.00%)
Oct 02, 2018 8.848 8.879 8.835 8.848 173,022 +0.00(+0.00%)
Oct 01, 2018 8.835 8.860 8.816 8.848 154,309 +0.03(+0.36%)
Sep 28, 2018 8.829 8.835 8.791 8.816 349,569 -0.01(-0.07%)
Sep 27, 2018 8.791 8.835 8.791 8.823 192,253 +0.03(+0.36%)
Sep 26, 2018 8.791 8.823 8.791 8.791 196,019 +0.01(+0.07%)
Sep 25, 2018 8.804 8.835 8.785 8.785 199,479 -0.03(-0.28%)
Sep 24, 2018 8.829 8.835 8.798 8.810 142,287 -0.02(-0.21%)
Sep 21, 2018 8.816 8.848 8.816 8.829 135,235 +0.01(+0.14%)
Sep 20, 2018 8.854 8.854 8.798 8.816 192,046 -0.01(-0.14%)
Sep 19, 2018 8.792 8.835 8.792 8.829 227,583 +0.02(+0.28%)
Sep 18, 2018 8.792 8.823 8.785 8.804 144,802 +0.02(+0.21%)
Sep 17, 2018 8.798 8.820 8.785 8.785 119,079 -0.04(-0.42%)
Sep 14, 2018 8.804 8.829 8.792 8.823 116,514 +0.04(+0.46%)
Sep 13, 2018 8.798 8.823 8.773 8.782 182,551 -0.02(-0.18%)
Sep 12, 2018 8.798 8.810 8.779 8.798 171,091 +0.02(+0.21%)
Sep 11, 2018 8.810 8.835 8.767 8.779 430,747 -0.02(-0.21%)
Sep 10, 2018 8.798 8.810 8.785 8.798 207,393 +0.01(+0.14%)
Sep 07, 2018 8.804 8.810 8.773 8.785 208,989 -0.02(-0.21%)
Sep 06, 2018 8.804 8.810 8.773 8.804 162,117 +0.01(+0.07%)
Sep 05, 2018 8.798 8.804 8.773 8.798 198,048 +0.00(+0.00%)
Sep 04, 2018 8.798 8.810 8.767 8.798 269,606 +0.00(+0.00%)
Aug 31, 2018 8.798 8.798 8.798 0 +0.01(+0.07%)
Aug 30, 2018 8.823 8.823 8.785 8.792 262,499 -0.02(-0.21%)
Aug 29, 2018 8.816 8.854 8.810 8.810 165,175 -0.01(-0.07%)
Aug 28, 2018 8.841 8.841 8.810 8.816 98,760 -0.01(-0.07%)
Aug 27, 2018 8.860 8.860 8.816 8.823 128,615 -0.01(-0.14%)
Aug 24, 2018 8.873 8.873 8.829 8.835 172,127 +0.00(+0.00%)
Aug 23, 2018 8.879 8.879 8.829 8.835 131,685 -0.02(-0.28%)
Aug 22, 2018 8.866 8.866 8.842 8.860 89,926 -0.00(-0.00%)
Aug 21, 2018 8.848 8.879 8.835 8.860 221,424 +0.01(+0.14%)
Aug 20, 2018 8.873 8.873 8.842 8.848 113,951 +0.00(+0.00%)
Aug 17, 2018 8.873 8.885 8.848 8.848 91,319 -0.01(-0.14%)
Aug 16, 2018 8.810 8.866 8.810 8.860 186,476 +0.06(+0.63%)
Aug 15, 2018 8.792 8.829 8.767 8.804 199,380 +0.01(+0.14%)
Aug 14, 2018 8.798 8.810 8.790 8.792 153,345 +0.00(+0.00%)
Aug 13, 2018 8.773 8.792 8.755 8.792 167,936 +0.02(+0.21%)
Aug 10, 2018 8.742 8.792 8.742 8.773 150,589 +0.01(+0.14%)
Aug 09, 2018 8.767 8.804 8.761 8.761 311,726 -0.01(-0.07%)
Aug 08, 2018 8.810 8.829 8.742 8.767 329,819 -0.04(-0.49%)
Aug 07, 2018 8.860 8.873 8.798 8.810 167,139 -0.05(-0.56%)
Aug 06, 2018 8.842 8.874 8.842 8.860 193,965 +0.02(+0.21%)
Aug 03, 2018 8.854 8.873 8.835 8.842 241,587 -0.02(-0.28%)
Aug 02, 2018 8.829 8.873 8.829 8.866 95,394 +0.05(+0.56%)
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.