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 +0.12 (+0.92%)
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 (%)
Dec 31, 2019 9.399 9.447 9.385 9.426 355,053 +0.03(+0.30%)
Dec 30, 2019 9.412 9.482 9.392 9.399 314,653 -0.03(-0.30%)
Dec 27, 2019 9.357 9.440 9.343 9.426 583,754 +0.14(+1.56%)
Dec 26, 2019 9.226 9.281 9.226 9.281 202,073 +0.03(+0.30%)
Dec 24, 2019 9.226 9.268 9.219 9.254 91,498 +0.03(+0.30%)
Dec 23, 2019 9.247 9.254 9.192 9.226 216,344 -0.01(-0.12%)
Dec 20, 2019 9.169 9.237 9.169 9.237 357,034 +0.08(+0.82%)
Dec 19, 2019 9.135 9.169 9.135 9.162 298,438 +0.03(+0.30%)
Dec 18, 2019 9.094 9.142 9.094 9.135 226,726 +0.01(+0.15%)
Dec 17, 2019 9.080 9.135 9.080 9.121 299,864 +0.05(+0.53%)
Dec 16, 2019 9.018 9.080 9.018 9.073 388,657 +0.05(+0.61%)
Dec 13, 2019 9.025 9.046 9.012 9.018 388,163 +0.00(+0.00%)
Dec 12, 2019 9.025 9.039 8.998 9.018 310,974 -0.01(-0.15%)
Dec 11, 2019 8.991 9.032 8.991 9.032 265,595 +0.04(+0.46%)
Dec 10, 2019 8.964 8.998 8.949 8.991 399,591 +0.03(+0.31%)
Dec 09, 2019 8.916 8.964 8.916 8.964 259,058 +0.01(+0.15%)
Dec 06, 2019 8.929 8.964 8.902 8.950 444,867 +0.03(+0.38%)
Dec 05, 2019 8.909 8.940 8.904 8.916 262,600 +0.00(+0.00%)
Dec 04, 2019 8.882 8.923 8.864 8.916 167,847 +0.05(+0.54%)
Dec 03, 2019 8.840 8.882 8.806 8.868 246,409 -0.01(-0.15%)
Dec 02, 2019 8.854 8.882 8.827 8.882 260,320 +0.04(+0.46%)
Nov 29, 2019 8.847 8.868 8.840 8.840 142,053 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,492 -0.03(-0.31%)
Nov 26, 2019 8.813 8.868 8.806 8.868 168,732 +0.06(+0.70%)
Nov 25, 2019 8.806 8.827 8.806 8.806 86,997 +0.01(+0.16%)
Nov 22, 2019 8.806 8.834 8.793 8.793 150,968 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.786 8.806 148,855 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.797 180,124 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,791 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.797 130,134 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.831 135,185 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,717 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,662 +0.03(+0.39%)
Nov 12, 2019 8.831 8.844 8.810 8.810 167,758 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.831 251,387 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,634 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,802 +0.00(+0.00%)
Nov 06, 2019 8.756 8.790 8.756 8.776 193,561 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.763 181,178 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,705 -0.01(-0.08%)
Nov 01, 2019 8.770 8.783 8.729 8.763 355,101 -0.01(-0.15%)
Oct 31, 2019 8.749 8.795 8.729 8.776 251,173 +0.01(+0.08%)
Oct 30, 2019 8.770 8.783 8.708 8.770 314,217 +0.00(+0.00%)
Oct 29, 2019 8.783 8.797 8.756 8.770 220,330 -0.05(-0.54%)
Oct 28, 2019 8.824 8.837 8.803 8.817 141,043 -0.01(-0.08%)
Oct 25, 2019 8.837 8.844 8.783 8.824 124,005 -0.02(-0.23%)
Oct 24, 2019 8.810 8.844 8.783 8.844 172,924 +0.03(+0.39%)
Oct 23, 2019 8.817 8.824 8.770 8.810 236,270 +0.00(+0.03%)
Oct 22, 2019 8.801 8.814 8.781 8.808 129,599 +0.03(+0.31%)
Oct 21, 2019 8.740 8.814 8.733 8.781 154,944 +0.04(+0.46%)
Oct 18, 2019 8.700 8.754 8.700 8.740 114,001 +0.02(+0.23%)
Oct 17, 2019 8.700 8.774 8.679 8.720 231,548 +0.02(+0.23%)
Oct 16, 2019 8.693 8.740 8.693 8.700 187,385 -0.01(-0.16%)
Oct 15, 2019 8.666 8.713 8.659 8.713 85,871 +0.04(+0.47%)
Oct 14, 2019 8.632 8.672 8.625 8.672 110,420 +0.03(+0.39%)
Oct 11, 2019 8.686 8.706 8.639 8.639 91,201 -0.05(-0.54%)
Oct 10, 2019 8.672 8.713 8.672 8.686 171,429 -0.01(-0.08%)
Oct 09, 2019 8.713 8.727 8.686 8.693 162,396 -0.01(-0.08%)
Oct 08, 2019 8.679 8.700 8.652 8.700 135,194 -0.02(-0.23%)
Oct 07, 2019 8.672 8.720 8.645 8.720 204,836 +0.03(+0.31%)
Oct 04, 2019 8.747 8.754 8.659 8.693 163,896 -0.05(-0.62%)
Oct 03, 2019 8.754 8.754 8.686 8.747 106,326 -0.01(-0.15%)
Oct 02, 2019 8.781 8.781 8.720 8.760 123,624 -0.02(-0.23%)
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.