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 (%)
Oct 31, 2022 9.412 9.480 9.311 9.429 145,479 +0.02(+0.18%)
Oct 28, 2022 9.269 9.421 9.260 9.412 142,038 +0.09(+1.00%)
Oct 27, 2022 9.303 9.336 9.260 9.319 98,836 -0.01(-0.09%)
Oct 26, 2022 9.269 9.387 9.260 9.328 118,971 +0.03(+0.27%)
Oct 25, 2022 9.235 9.341 9.231 9.303 203,310 +0.05(+0.55%)
Oct 24, 2022 9.176 9.252 9.176 9.252 111,304 +0.02(+0.18%)
Oct 21, 2022 9.227 9.277 9.210 9.235 70,225 -0.07(-0.72%)
Oct 20, 2022 9.268 9.310 9.243 9.302 46,645 +0.03(+0.36%)
Oct 19, 2022 9.260 9.285 9.202 9.268 114,006 +0.01(+0.09%)
Oct 18, 2022 9.210 9.260 9.184 9.260 66,034 +0.13(+1.38%)
Oct 17, 2022 9.084 9.176 9.071 9.134 76,425 +0.10(+1.11%)
Oct 14, 2022 9.184 9.191 9.017 9.034 67,633 -0.13(-1.46%)
Oct 13, 2022 9.117 9.259 9.117 9.168 71,247 -0.05(-0.55%)
Oct 12, 2022 9.310 9.333 9.218 9.218 119,013 -0.15(-1.61%)
Oct 11, 2022 9.327 9.386 9.277 9.369 202,703 +0.08(+0.81%)
Oct 10, 2022 9.360 9.402 9.293 9.293 55,785 -0.07(-0.72%)
Oct 07, 2022 9.319 9.365 9.268 9.360 102,229 +0.00(+0.00%)
Oct 06, 2022 9.335 9.386 9.285 9.360 100,723 +0.01(+0.13%)
Oct 05, 2022 9.327 9.369 9.218 9.348 108,805 -0.00(-0.04%)
Oct 04, 2022 9.285 9.418 9.285 9.352 164,809 +0.11(+1.18%)
Oct 03, 2022 9.319 9.360 9.226 9.243 155,739 -0.07(-0.72%)
Sep 30, 2022 9.302 9.351 9.226 9.310 188,058 +0.01(+0.09%)
Sep 29, 2022 9.260 9.344 9.184 9.302 172,904 -0.06(-0.63%)
Sep 28, 2022 9.159 9.360 9.117 9.360 207,607 +0.19(+2.10%)
Sep 27, 2022 9.226 9.243 9.092 9.168 175,674 -0.03(-0.27%)
Sep 26, 2022 9.260 9.327 9.184 9.193 174,566 -0.11(-1.17%)
Sep 23, 2022 9.436 9.436 9.243 9.302 137,019 -0.13(-1.42%)
Sep 22, 2022 9.511 9.536 9.411 9.436 144,700 -0.08(-0.87%)
Sep 21, 2022 9.544 9.610 9.502 9.519 93,381 +0.00(+0.00%)
Sep 20, 2022 9.502 9.535 9.444 9.519 171,359 +0.01(+0.09%)
Sep 19, 2022 9.494 9.510 9.427 9.510 143,195 -0.01(-0.09%)
Sep 16, 2022 9.485 9.527 9.427 9.519 221,065 -0.03(-0.35%)
Sep 15, 2022 9.685 9.727 9.552 9.552 142,378 -0.13(-1.37%)
Sep 14, 2022 9.660 9.735 9.643 9.685 110,534 +0.05(+0.52%)
Sep 13, 2022 9.735 9.735 9.593 9.635 158,529 -0.18(-1.86%)
Sep 12, 2022 9.818 9.910 9.710 9.818 200,184 +0.02(+0.17%)
Sep 09, 2022 9.727 9.843 9.718 9.801 179,666 +0.09(+0.94%)
Sep 08, 2022 9.801 9.935 9.577 9.710 720,197 -0.16(-1.60%)
Sep 07, 2022 9.793 9.876 9.785 9.868 63,467 +0.07(+0.76%)
Sep 06, 2022 9.843 9.860 9.793 9.793 44,537 -0.08(-0.84%)
Sep 02, 2022 9.943 10.00 9.843 9.876 71,895 -0.04(-0.42%)
Sep 01, 2022 9.943 9.976 9.835 9.918 105,834 -0.04(-0.42%)
Aug 31, 2022 9.993 10.03 9.943 9.960 77,074 +0.01(+0.08%)
Aug 30, 2022 9.951 9.993 9.910 9.951 159,983 -0.06(-0.58%)
Aug 29, 2022 10.18 10.19 9.960 10.01 182,098 -0.17(-1.64%)
Aug 26, 2022 10.32 10.32 10.15 10.18 95,334 -0.07(-0.73%)
Aug 25, 2022 10.37 10.37 10.22 10.25 143,599 -0.09(-0.88%)
Aug 24, 2022 10.27 10.43 10.24 10.34 45,075 +0.07(+0.65%)
Aug 23, 2022 10.33 10.40 10.28 10.28 48,633 -0.05(-0.47%)
Aug 22, 2022 10.42 10.42 10.30 10.32 45,363 -0.13(-1.26%)
Aug 19, 2022 10.54 10.58 10.42 10.46 45,963 -0.13(-1.21%)
Aug 18, 2022 10.63 10.65 10.50 10.59 64,641 -0.06(-0.58%)
Aug 17, 2022 10.73 10.79 10.60 10.65 66,113 -0.08(-0.77%)
Aug 16, 2022 10.75 10.79 10.72 10.73 50,681 -0.02(-0.23%)
Aug 15, 2022 10.81 10.83 10.70 10.75 47,251 -0.06(-0.54%)
Aug 12, 2022 10.83 10.83 10.79 10.81 41,391 -0.02(-0.23%)
Aug 11, 2022 10.94 10.94 10.82 10.84 46,524 -0.03(-0.30%)
Aug 10, 2022 10.75 10.89 10.72 10.87 65,326 +0.17(+1.62%)
Aug 09, 2022 10.70 10.75 10.63 10.70 63,436 -0.02(-0.23%)
Aug 08, 2022 10.64 10.72 10.59 10.72 35,850 +0.13(+1.25%)
Aug 05, 2022 10.54 10.66 10.54 10.59 32,041 -0.07(-0.62%)
Aug 04, 2022 10.53 10.66 10.50 10.66 51,146 +0.09(+0.86%)
Aug 03, 2022 10.56 10.61 10.55 10.56 43,794 +0.03(+0.31%)
Aug 02, 2022 10.40 10.57 10.37 10.53 84,539 +0.11(+1.03%)
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.