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 (%)
Mar 29, 2018 8.997 8.997 8.997 0 +0.03(+0.34%)
Mar 28, 2018 8.887 8.991 8.887 8.966 217,196 +0.05(+0.61%)
Mar 27, 2018 8.942 8.966 8.893 8.911 234,449 -0.02(-0.20%)
Mar 26, 2018 8.905 8.954 8.905 8.930 193,807 +0.03(+0.34%)
Mar 23, 2018 8.808 8.905 8.808 8.899 465,717 +0.10(+1.11%)
Mar 22, 2018 8.771 8.814 8.771 8.802 173,193 +0.01(+0.07%)
Mar 21, 2018 8.802 8.802 8.777 8.796 233,919 -0.00(-0.05%)
Mar 20, 2018 8.824 8.851 8.800 8.800 156,342 -0.03(-0.34%)
Mar 19, 2018 8.921 8.927 8.818 8.830 393,833 -0.10(-1.08%)
Mar 16, 2018 8.891 8.927 8.842 8.927 132,477 +0.04(+0.41%)
Mar 15, 2018 8.861 8.897 8.855 8.891 91,292 +0.02(+0.27%)
Mar 14, 2018 8.842 8.867 8.812 8.867 155,155 +0.02(+0.27%)
Mar 13, 2018 8.836 8.842 8.824 8.842 130,324 +0.01(+0.07%)
Mar 12, 2018 8.855 8.855 8.824 8.836 88,613 -0.02(-0.21%)
Mar 09, 2018 8.830 8.867 8.818 8.855 259,195 +0.05(+0.62%)
Mar 08, 2018 8.794 8.812 8.764 8.800 133,670 +0.04(+0.48%)
Mar 07, 2018 8.739 8.758 484,462 -0.08(-0.89%)
Mar 06, 2018 8.842 8.861 8.830 8.836 131,222 -0.01(-0.07%)
Mar 05, 2018 8.830 8.842 8.794 8.842 151,409 +0.01(+0.14%)
Mar 02, 2018 8.782 8.836 8.764 8.830 252,915 +0.04(+0.48%)
Mar 01, 2018 8.770 8.836 8.764 8.788 160,203 +0.02(+0.21%)
Feb 28, 2018 8.727 8.770 8.727 8.770 233,941 +0.03(+0.35%)
Feb 27, 2018 8.770 8.770 8.727 8.739 152,617 -0.02(-0.21%)
Feb 26, 2018 8.782 8.782 8.745 8.758 179,007 +0.01(+0.07%)
Feb 23, 2018 8.770 8.782 8.752 8.752 127,525 -0.02(-0.21%)
Feb 22, 2018 8.739 8.788 8.739 8.770 86,393 +0.02(+0.21%)
Feb 21, 2018 8.727 8.767 8.727 8.752 166,852 +0.02(+0.28%)
Feb 20, 2018 8.745 8.752 8.725 8.727 98,092 -0.01(-0.12%)
Feb 16, 2018 8.738 8.738 8.738 0 +0.04(+0.42%)
Feb 15, 2018 8.701 8.762 8.701 8.701 170,175 -0.01(-0.14%)
Feb 14, 2018 8.677 8.720 8.677 8.714 217,423 +0.02(+0.28%)
Feb 13, 2018 8.689 8.701 8.665 8.689 226,854 +0.01(+0.07%)
Feb 12, 2018 8.629 8.683 8.611 8.683 207,381 +0.08(+0.98%)
Feb 09, 2018 8.575 8.638 8.497 8.599 572,821 +0.04(+0.49%)
Feb 08, 2018 8.611 8.617 8.557 8.557 310,351 -0.05(-0.63%)
Feb 07, 2018 8.605 8.633 8.587 8.611 255,946 +0.03(+0.35%)
Feb 06, 2018 8.587 8.617 8.557 8.581 322,088 -0.03(-0.35%)
Feb 05, 2018 8.659 8.671 8.611 8.611 442,260 -0.05(-0.63%)
Feb 02, 2018 8.635 8.671 8.623 8.665 373,221 +0.02(+0.28%)
Feb 01, 2018 8.629 8.658 8.623 8.641 178,270 +0.03(+0.35%)
Jan 31, 2018 8.641 8.671 8.611 8.611 203,481 -0.01(-0.14%)
Jan 30, 2018 8.653 8.677 8.611 8.623 206,623 -0.04(-0.42%)
Jan 29, 2018 8.732 8.732 8.653 8.659 265,521 -0.07(-0.83%)
Jan 26, 2018 8.750 8.750 8.701 8.732 270,402 +0.01(+0.14%)
Jan 25, 2018 8.720 8.726 8.683 8.720 213,222 -0.01(-0.07%)
Jan 24, 2018 8.707 8.732 8.665 8.726 210,838 +0.04(+0.49%)
Jan 23, 2018 8.665 8.683 8.641 8.683 228,281 +0.04(+0.49%)
Jan 22, 2018 8.599 8.653 8.587 8.641 223,201 +0.05(+0.56%)
Jan 19, 2018 8.575 8.599 8.563 8.593 147,820 -0.01(-0.07%)
Jan 18, 2018 8.647 8.653 8.587 8.599 233,241 -0.05(-0.56%)
Jan 17, 2018 8.641 8.653 8.617 8.647 393,659 -0.01(-0.07%)
Jan 16, 2018 8.635 8.653 8.607 8.653 233,297 +0.05(+0.56%)
Jan 12, 2018 8.605 8.605 8.605 0 +0.01(+0.14%)
Jan 11, 2018 8.569 8.616 8.557 8.593 474,232 +0.02(+0.21%)
Jan 10, 2018 8.587 8.588 8.551 8.575 259,839 -0.01(-0.14%)
Jan 09, 2018 8.593 8.617 8.575 8.587 244,773 -0.02(-0.28%)
Jan 08, 2018 8.623 8.641 8.593 8.611 205,245 -0.03(-0.35%)
Jan 05, 2018 8.689 8.689 8.635 8.641 133,313 -0.02(-0.28%)
Jan 04, 2018 8.720 8.720 8.653 8.665 97,412 -0.05(-0.62%)
Jan 03, 2018 8.695 8.726 8.647 8.720 129,946 +0.07(+0.84%)
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.