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 (%)
Nov 30, 2018 8.377 8.403 8.346 8.377 633,124 -0.03(-0.30%)
Nov 29, 2018 8.403 8.403 8.352 8.403 358,062 +0.01(+0.15%)
Nov 28, 2018 8.396 8.415 8.377 8.390 214,751 +0.00(+0.00%)
Nov 27, 2018 8.409 8.428 8.384 8.390 431,987 -0.02(-0.23%)
Nov 26, 2018 8.434 8.466 8.390 8.409 301,456 +0.03(+0.30%)
Nov 23, 2018 8.403 8.422 8.384 8.384 135,872 -0.02(-0.23%)
Nov 21, 2018 8.403 8.403 8.403 0 +0.01(+0.08%)
Nov 20, 2018 8.484 8.484 8.396 8.396 440,474 -0.11(-1.26%)
Nov 19, 2018 8.522 8.553 8.471 8.503 631,859 -0.03(-0.30%)
Nov 16, 2018 8.604 8.616 8.515 8.528 334,282 -0.08(-0.95%)
Nov 15, 2018 8.528 8.610 8.515 8.610 245,834 +0.08(+0.96%)
Nov 14, 2018 8.553 8.572 8.509 8.528 353,222 -0.01(-0.07%)
Nov 13, 2018 8.553 8.578 8.528 8.534 166,904 +0.00(+0.00%)
Nov 12, 2018 8.566 8.572 8.522 8.534 255,600 -0.01(-0.07%)
Nov 09, 2018 8.528 8.566 8.503 8.541 228,619 -0.02(-0.22%)
Nov 08, 2018 8.578 8.660 8.541 8.560 271,641 -0.01(-0.15%)
Nov 07, 2018 8.534 8.572 8.509 8.572 208,792 +0.06(+0.74%)
Nov 06, 2018 8.484 8.528 8.481 8.509 297,413 +0.02(+0.22%)
Nov 05, 2018 8.490 8.528 8.490 8.490 319,724 -0.01(-0.07%)
Nov 02, 2018 8.534 8.534 8.484 8.497 262,888 -0.01(-0.07%)
Nov 01, 2018 8.478 8.515 8.478 8.503 235,815 +0.04(+0.45%)
Oct 31, 2018 8.459 8.484 8.452 8.465 369,338 +0.01(+0.07%)
Oct 30, 2018 8.490 8.517 8.446 8.459 363,754 -0.08(-0.96%)
Oct 29, 2018 8.547 8.585 8.528 8.541 225,306 +0.01(+0.15%)
Oct 26, 2018 8.547 8.566 8.522 8.528 234,965 -0.03(-0.37%)
Oct 25, 2018 8.572 8.585 8.547 8.560 186,576 +0.01(+0.07%)
Oct 24, 2018 8.591 8.604 8.547 8.553 169,795 -0.03(-0.37%)
Oct 23, 2018 8.560 8.597 8.547 8.585 204,228 +0.00(+0.00%)
Oct 22, 2018 8.604 8.619 8.585 8.585 174,487 -0.03(-0.29%)
Oct 19, 2018 8.654 8.660 8.610 8.610 209,860 -0.06(-0.72%)
Oct 18, 2018 8.660 8.685 8.629 8.673 263,198 +0.00(+0.00%)
Oct 17, 2018 8.679 8.698 8.661 8.673 125,042 +0.00(+0.00%)
Oct 16, 2018 8.597 8.691 8.591 8.673 283,490 +0.08(+0.88%)
Oct 15, 2018 8.547 8.610 8.522 8.597 269,432 +0.06(+0.73%)
Oct 12, 2018 8.610 8.629 8.503 8.535 434,711 -0.04(-0.51%)
Oct 11, 2018 8.616 8.654 8.572 8.578 312,751 -0.07(-0.80%)
Oct 10, 2018 8.679 8.691 8.622 8.647 443,793 -0.03(-0.29%)
Oct 09, 2018 8.704 8.729 8.673 8.673 197,809 -0.03(-0.36%)
Oct 08, 2018 8.742 8.748 8.641 8.704 307,487 -0.06(-0.72%)
Oct 05, 2018 8.798 8.836 8.767 8.767 329,940 -0.09(-0.99%)
Oct 04, 2018 8.842 8.854 8.785 8.854 246,079 +0.01(+0.07%)
Oct 03, 2018 8.848 8.873 8.836 8.848 121,829 +0.00(+0.00%)
Oct 02, 2018 8.848 8.879 8.836 8.848 173,015 +0.00(+0.00%)
Oct 01, 2018 8.836 8.861 8.817 8.848 154,303 +0.03(+0.36%)
Sep 28, 2018 8.829 8.836 8.792 8.817 349,555 -0.01(-0.07%)
Sep 27, 2018 8.792 8.836 8.792 8.823 192,245 +0.03(+0.36%)
Sep 26, 2018 8.792 8.823 8.792 8.792 196,011 +0.01(+0.07%)
Sep 25, 2018 8.804 8.836 8.785 8.785 199,471 -0.03(-0.28%)
Sep 24, 2018 8.829 8.836 8.798 8.810 142,281 -0.02(-0.21%)
Sep 21, 2018 8.817 8.848 8.817 8.829 135,229 +0.01(+0.14%)
Sep 20, 2018 8.854 8.854 8.798 8.817 192,038 -0.01(-0.14%)
Sep 19, 2018 8.792 8.836 8.792 8.829 227,574 +0.02(+0.28%)
Sep 18, 2018 8.792 8.823 8.786 8.804 144,796 +0.02(+0.21%)
Sep 17, 2018 8.798 8.821 8.786 8.786 119,074 -0.04(-0.42%)
Sep 14, 2018 8.804 8.829 8.792 8.823 116,510 +0.04(+0.46%)
Sep 13, 2018 8.798 8.823 8.773 8.783 182,544 -0.02(-0.18%)
Sep 12, 2018 8.798 8.811 8.779 8.798 171,084 +0.02(+0.21%)
Sep 11, 2018 8.811 8.836 8.767 8.779 430,730 -0.02(-0.21%)
Sep 10, 2018 8.798 8.811 8.786 8.798 207,384 +0.01(+0.14%)
Sep 07, 2018 8.804 8.811 8.773 8.786 208,981 -0.02(-0.21%)
Sep 06, 2018 8.804 8.811 8.773 8.804 162,111 +0.01(+0.07%)
Sep 05, 2018 8.798 8.804 8.773 8.798 198,040 +0.00(+0.00%)
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.