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: 4:10 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 (%)
Oct 30, 2020 8.713 8.750 8.684 8.749 110,439 +0.01(+0.08%)
Oct 29, 2020 8.852 8.882 8.742 8.742 231,060 -0.14(-1.57%)
Oct 28, 2020 8.963 9.014 8.874 8.882 201,667 -0.18(-2.03%)
Oct 27, 2020 9.073 9.099 9.058 9.066 84,441 -0.03(-0.32%)
Oct 26, 2020 9.102 9.150 9.029 9.095 118,990 -0.04(-0.48%)
Oct 23, 2020 9.132 9.203 9.117 9.139 105,134 +0.01(+0.08%)
Oct 22, 2020 9.058 9.146 9.016 9.132 122,231 +0.05(+0.53%)
Oct 21, 2020 9.033 9.084 9.018 9.084 97,745 +0.02(+0.24%)
Oct 20, 2020 9.077 9.091 9.047 9.062 114,714 -0.01(-0.08%)
Oct 19, 2020 9.040 9.106 9.004 9.069 136,855 +0.06(+0.65%)
Oct 16, 2020 8.996 9.077 8.938 9.011 149,986 +0.00(+0.00%)
Oct 15, 2020 9.033 9.084 8.989 9.011 78,809 -0.07(-0.81%)
Oct 14, 2020 9.033 9.106 9.033 9.084 151,542 +0.04(+0.40%)
Oct 13, 2020 8.989 9.055 8.989 9.047 83,589 +0.03(+0.32%)
Oct 12, 2020 8.967 9.018 8.938 9.018 98,925 +0.09(+0.98%)
Oct 09, 2020 8.923 8.982 8.923 8.930 187,586 +0.01(+0.08%)
Oct 08, 2020 8.718 8.945 8.718 8.923 498,412 +0.20(+2.35%)
Oct 07, 2020 8.733 8.762 8.711 8.718 361,729 +0.01(+0.08%)
Oct 06, 2020 8.674 8.718 8.670 8.711 113,579 +0.01(+0.08%)
Oct 05, 2020 8.630 8.704 8.609 8.704 122,270 +0.10(+1.10%)
Oct 02, 2020 8.513 8.645 8.513 8.609 131,529 +0.02(+0.26%)
Oct 01, 2020 8.557 8.616 8.557 8.587 92,719 +0.08(+0.95%)
Sep 30, 2020 8.587 8.623 8.506 8.506 190,592 -0.04(-0.51%)
Sep 29, 2020 8.550 8.554 8.521 8.550 116,955 +0.00(+0.00%)
Sep 28, 2020 8.557 8.572 8.535 8.550 85,439 +0.00(+0.00%)
Sep 25, 2020 8.513 8.579 8.499 8.550 207,137 -0.01(-0.09%)
Sep 24, 2020 8.572 8.579 8.513 8.557 83,726 -0.03(-0.34%)
Sep 23, 2020 8.652 8.682 8.550 8.587 114,856 -0.08(-0.93%)
Sep 22, 2020 8.667 8.701 8.652 8.667 93,188 +0.00(+0.04%)
Sep 21, 2020 8.736 8.764 8.663 8.663 87,285 -0.12(-1.33%)
Sep 18, 2020 8.743 8.780 8.736 8.780 44,266 +0.06(+0.67%)
Sep 17, 2020 8.758 8.780 8.722 8.722 71,925 -0.07(-0.83%)
Sep 16, 2020 8.765 8.809 8.762 8.794 73,664 +0.02(+0.25%)
Sep 15, 2020 8.765 8.794 8.620 8.773 88,191 +0.04(+0.50%)
Sep 14, 2020 8.722 8.802 8.693 8.729 119,766 +0.04(+0.50%)
Sep 11, 2020 8.649 8.700 8.649 8.685 38,080 +0.02(+0.25%)
Sep 10, 2020 8.634 8.685 8.634 8.663 110,051 +0.03(+0.34%)
Sep 09, 2020 8.598 8.663 8.591 8.634 81,471 +0.03(+0.34%)
Sep 08, 2020 8.532 8.605 8.525 8.605 123,265 +0.01(+0.17%)
Sep 04, 2020 8.554 8.620 8.547 8.591 94,857 -0.01(-0.17%)
Sep 03, 2020 8.649 8.667 8.569 8.605 91,473 -0.07(-0.84%)
Sep 02, 2020 8.693 8.693 8.612 8.678 86,246 +0.00(+0.00%)
Sep 01, 2020 8.605 8.693 8.605 8.678 60,262 +0.04(+0.42%)
Aug 31, 2020 8.598 8.642 8.569 8.642 150,510 +0.07(+0.76%)
Aug 28, 2020 8.576 8.591 8.554 8.576 156,858 +0.00(+0.00%)
Aug 27, 2020 8.547 8.598 8.532 8.576 132,180 +0.04(+0.43%)
Aug 26, 2020 8.525 8.562 8.511 8.540 185,409 +0.01(+0.09%)
Aug 25, 2020 8.562 8.572 8.511 8.532 172,860 -0.03(-0.34%)
Aug 24, 2020 8.649 8.671 8.540 8.562 149,985 -0.06(-0.68%)
Aug 21, 2020 8.627 8.649 8.547 8.620 180,641 -0.03(-0.38%)
Aug 20, 2020 8.602 8.674 8.566 8.652 136,013 +0.04(+0.50%)
Aug 19, 2020 8.551 8.616 8.550 8.609 101,862 +0.04(+0.51%)
Aug 18, 2020 8.522 8.580 8.522 8.566 106,291 +0.02(+0.25%)
Aug 17, 2020 8.551 8.573 8.519 8.544 69,638 +0.01(+0.17%)
Aug 14, 2020 8.544 8.563 8.508 8.530 68,283 -0.03(-0.34%)
Aug 13, 2020 8.609 8.616 8.537 8.558 77,467 -0.02(-0.25%)
Aug 12, 2020 8.551 8.587 8.544 8.580 93,109 +0.03(+0.34%)
Aug 11, 2020 8.558 8.595 8.530 8.551 132,500 +0.04(+0.51%)
Aug 10, 2020 8.464 8.515 8.457 8.508 87,497 +0.06(+0.68%)
Aug 07, 2020 8.421 8.457 8.392 8.450 126,891 +0.01(+0.17%)
Aug 06, 2020 8.479 8.482 8.428 8.435 98,751 -0.03(-0.34%)
Aug 05, 2020 8.407 8.472 8.407 8.464 93,266 +0.03(+0.34%)
Aug 04, 2020 8.392 8.450 8.392 8.435 179,330 +0.06(+0.69%)
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.