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 (%)
Dec 31, 2018 8.018 8.096 7.999 8.096 650,454 +0.08(+0.97%)
Dec 28, 2018 7.909 8.038 7.909 8.018 604,879 +0.12(+1.55%)
Dec 27, 2018 7.877 7.922 7.870 7.896 495,089 -0.02(-0.25%)
Dec 26, 2018 7.744 7.922 7.744 7.916 456,419 +0.17(+2.22%)
Dec 24, 2018 7.686 7.744 7.655 7.744 252,923 +0.06(+0.75%)
Dec 21, 2018 7.763 7.788 7.680 7.686 923,828 -0.08(-1.06%)
Dec 20, 2018 7.851 7.864 7.655 7.769 700,181 -0.13(-1.61%)
Dec 19, 2018 7.940 7.965 7.892 7.895 450,478 -0.03(-0.40%)
Dec 18, 2018 8.060 8.073 7.813 7.927 1,068,423 -0.13(-1.65%)
Dec 17, 2018 8.206 8.214 8.035 8.060 418,065 -0.17(-2.08%)
Dec 14, 2018 8.320 8.339 8.219 8.231 326,201 -0.12(-1.44%)
Dec 13, 2018 8.402 8.402 8.333 8.352 479,848 -0.07(-0.83%)
Dec 12, 2018 8.409 8.447 8.403 8.421 424,458 +0.02(+0.23%)
Dec 11, 2018 8.371 8.418 8.326 8.402 394,800 +0.04(+0.53%)
Dec 10, 2018 8.472 8.491 8.358 8.358 329,086 -0.09(-1.05%)
Dec 07, 2018 8.485 8.491 8.428 8.447 505,478 -0.03(-0.37%)
Dec 06, 2018 8.466 8.532 8.396 8.478 524,717 -0.08(-0.89%)
Dec 04, 2018 8.428 8.564 8.427 8.554 673,708 +0.10(+1.20%)
Dec 03, 2018 8.440 8.459 8.410 8.453 298,609 +0.08(+0.91%)
Nov 30, 2018 8.377 8.402 8.345 8.377 633,150 -0.03(-0.30%)
Nov 29, 2018 8.402 8.402 8.352 8.402 358,077 +0.01(+0.15%)
Nov 28, 2018 8.396 8.415 8.377 8.390 214,759 +0.00(+0.00%)
Nov 27, 2018 8.409 8.428 8.383 8.390 432,005 -0.02(-0.23%)
Nov 26, 2018 8.434 8.466 8.390 8.409 301,469 +0.03(+0.30%)
Nov 23, 2018 8.402 8.421 8.383 8.383 135,877 -0.02(-0.23%)
Nov 21, 2018 8.402 8.402 8.402 0 +0.01(+0.08%)
Nov 20, 2018 8.484 8.484 8.395 8.395 440,491 -0.11(-1.26%)
Nov 19, 2018 8.521 8.553 8.471 8.502 631,884 -0.03(-0.30%)
Nov 16, 2018 8.603 8.616 8.515 8.528 334,296 -0.08(-0.95%)
Nov 15, 2018 8.528 8.610 8.515 8.610 245,844 +0.08(+0.96%)
Nov 14, 2018 8.553 8.572 8.509 8.528 353,236 -0.01(-0.07%)
Nov 13, 2018 8.553 8.578 8.528 8.534 166,911 +0.00(+0.00%)
Nov 12, 2018 8.566 8.572 8.521 8.534 255,610 -0.01(-0.07%)
Nov 09, 2018 8.528 8.566 8.502 8.540 228,628 -0.02(-0.22%)
Nov 08, 2018 8.578 8.660 8.540 8.559 271,652 -0.01(-0.15%)
Nov 07, 2018 8.534 8.572 8.509 8.572 208,801 +0.06(+0.74%)
Nov 06, 2018 8.484 8.528 8.481 8.509 297,425 +0.02(+0.22%)
Nov 05, 2018 8.490 8.528 8.490 8.490 319,737 -0.01(-0.07%)
Nov 02, 2018 8.534 8.534 8.484 8.496 262,899 -0.01(-0.07%)
Nov 01, 2018 8.477 8.515 8.477 8.502 235,825 +0.04(+0.45%)
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%)
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.