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 31, 2020 6.776 7.072 6.754 6.981 631,030 +0.23(+3.46%)
Mar 30, 2020 6.641 6.804 6.606 6.747 322,348 +0.06(+0.84%)
Mar 27, 2020 6.514 6.769 6.442 6.691 485,047 +0.05(+0.74%)
Mar 26, 2020 6.295 6.776 6.295 6.641 414,957 +0.22(+3.41%)
Mar 25, 2020 5.878 6.620 5.878 6.422 1,211,220 +0.52(+8.73%)
Mar 24, 2020 5.772 6.020 5.680 5.907 1,034,878 +0.32(+5.69%)
Mar 23, 2020 5.723 5.984 5.504 5.589 1,711,439 -0.29(-4.95%)
Mar 20, 2020 5.887 6.377 5.859 5.880 1,638,218 +0.08(+1.33%)
Mar 19, 2020 5.397 5.859 5.040 5.803 1,484,939 +0.13(+2.35%)
Mar 18, 2020 6.902 6.958 5.670 5.670 1,578,447 -1.57(-21.74%)
Mar 17, 2020 6.923 7.273 6.839 7.245 502,977 +0.28(+4.02%)
Mar 16, 2020 7.021 7.168 6.839 6.965 490,152 -0.64(-8.38%)
Mar 13, 2020 7.504 7.861 7.438 7.602 881,612 +0.27(+3.63%)
Mar 12, 2020 7.833 7.833 7.196 7.336 834,979 -0.71(-8.79%)
Mar 11, 2020 8.274 8.295 8.029 8.043 633,254 -0.32(-3.85%)
Mar 10, 2020 8.589 8.589 8.239 8.365 694,484 -0.04(-0.50%)
Mar 09, 2020 8.708 8.713 8.330 8.407 530,440 -0.65(-7.19%)
Mar 06, 2020 8.967 9.058 8.785 9.058 594,741 -0.06(-0.61%)
Mar 05, 2020 9.240 9.242 9.051 9.114 201,476 -0.18(-1.96%)
Mar 04, 2020 9.191 9.359 9.121 9.296 250,465 +0.15(+1.68%)
Mar 03, 2020 9.170 9.262 9.129 9.142 193,627 -0.04(-0.46%)
Mar 02, 2020 8.995 9.219 8.869 9.184 738,205 +0.19(+2.10%)
Feb 28, 2020 8.946 8.995 8.827 8.995 591,455 -0.06(-0.70%)
Feb 27, 2020 9.240 9.240 8.841 9.058 1,044,013 -0.25(-2.71%)
Feb 26, 2020 9.254 9.336 9.254 9.310 133,773 +0.04(+0.38%)
Feb 25, 2020 9.359 9.394 9.250 9.275 198,090 -0.06(-0.67%)
Feb 24, 2020 9.499 9.513 9.296 9.338 412,229 -0.20(-2.13%)
Feb 21, 2020 9.534 9.548 9.527 9.541 428,448 +0.00(+0.00%)
Feb 20, 2020 9.527 9.541 9.527 9.541 60,839 +0.02(+0.25%)
Feb 19, 2020 9.503 9.524 9.497 9.517 184,453 +0.03(+0.29%)
Feb 18, 2020 9.440 9.489 9.433 9.489 89,178 +0.05(+0.52%)
Feb 14, 2020 9.385 9.440 9.378 9.440 113,990 +0.07(+0.74%)
Feb 13, 2020 9.419 9.439 9.371 9.371 133,247 -0.06(-0.66%)
Feb 12, 2020 9.482 9.487 9.419 9.433 194,547 -0.03(-0.29%)
Feb 11, 2020 9.496 9.524 9.454 9.461 151,061 -0.03(-0.37%)
Feb 10, 2020 9.496 9.517 9.482 9.496 106,447 +0.01(+0.15%)
Feb 07, 2020 9.433 9.482 9.433 9.482 64,542 +0.04(+0.44%)
Feb 06, 2020 9.405 9.440 9.392 9.440 187,642 +0.03(+0.37%)
Feb 05, 2020 9.433 9.454 9.405 9.405 173,455 +0.00(+0.00%)
Feb 04, 2020 9.517 9.538 9.399 9.405 529,415 -0.10(-1.02%)
Feb 03, 2020 9.496 9.538 9.496 9.503 142,977 -0.02(-0.22%)
Jan 31, 2020 9.559 9.572 9.517 9.524 108,959 -0.05(-0.51%)
Jan 30, 2020 9.517 9.572 9.500 9.572 118,342 +0.04(+0.44%)
Jan 29, 2020 9.565 9.572 9.531 9.531 154,954 +0.00(+0.00%)
Jan 28, 2020 9.412 9.538 9.412 9.531 203,253 +0.12(+1.26%)
Jan 27, 2020 9.524 9.552 9.412 9.412 222,230 -0.18(-1.89%)
Jan 24, 2020 9.628 9.635 9.586 9.593 232,294 -0.01(-0.07%)
Jan 23, 2020 9.621 9.630 9.600 9.600 295,062 -0.04(-0.43%)
Jan 22, 2020 9.565 9.656 9.565 9.642 276,770 +0.09(+0.95%)
Jan 21, 2020 9.586 9.635 9.552 9.552 376,763 -0.03(-0.36%)
Jan 17, 2020 9.559 9.663 9.559 9.586 221,369 +0.01(+0.07%)
Jan 16, 2020 9.579 9.635 9.552 9.579 195,209 +0.02(+0.22%)
Jan 15, 2020 9.517 9.579 9.503 9.559 223,195 +0.04(+0.44%)
Jan 14, 2020 9.510 9.524 9.482 9.517 112,609 +0.01(+0.07%)
Jan 13, 2020 9.461 9.510 9.461 9.510 181,994 +0.05(+0.51%)
Jan 10, 2020 9.461 9.489 9.440 9.461 277,861 +0.01(+0.07%)
Jan 09, 2020 9.461 9.461 9.433 9.454 215,063 -0.01(-0.15%)
Jan 08, 2020 9.405 9.475 9.405 9.468 165,249 +0.06(+0.67%)
Jan 07, 2020 9.405 9.426 9.392 9.405 260,179 -0.02(-0.22%)
Jan 06, 2020 9.419 9.440 9.378 9.426 1,066,526 +0.00(+0.00%)
Jan 03, 2020 9.419 9.440 9.378 9.426 1,022,180 -0.01(-0.07%)
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.