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 )

13.14 -0.01 (-0.11%)
Streaming Delayed Price Updated: 2:01 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 (%)
Apr 30, 2018 9.029 9.049 8.992 9.004 149,753 +0.00(+0.00%)
Apr 27, 2018 9.065 9.071 8.986 9.004 193,655 -0.04(-0.41%)
Apr 26, 2018 9.084 9.099 9.035 9.041 224,638 -0.03(-0.34%)
Apr 25, 2018 9.090 9.090 9.053 9.071 183,095 -0.00(-0.03%)
Apr 24, 2018 9.108 9.114 9.071 9.074 132,859 -0.01(-0.10%)
Apr 23, 2018 9.078 9.096 9.078 9.084 162,205 +0.02(+0.20%)
Apr 20, 2018 9.084 9.096 9.065 9.065 122,739 -0.02(-0.25%)
Apr 19, 2018 9.088 9.088 9.070 9.088 169,687 +0.00(+0.00%)
Apr 18, 2018 9.100 9.100 9.070 9.088 131,560 +0.01(+0.07%)
Apr 17, 2018 9.076 9.088 9.070 9.082 84,443 +0.02(+0.27%)
Apr 16, 2018 9.039 9.057 9.037 9.057 115,447 +0.03(+0.34%)
Apr 13, 2018 9.076 9.082 9.027 9.027 147,315 -0.05(-0.54%)
Apr 12, 2018 9.051 9.076 9.045 9.076 136,010 +0.04(+0.40%)
Apr 11, 2018 9.003 9.039 9.003 9.039 129,866 +0.04(+0.47%)
Apr 10, 2018 9.033 9.033 8.991 8.997 290,887 -0.03(-0.34%)
Apr 09, 2018 9.009 9.027 8.997 9.027 167,352 +0.05(+0.54%)
Apr 06, 2018 8.997 9.003 8.954 8.978 182,002 +0.00(+0.00%)
Apr 05, 2018 8.978 8.978 8.960 8.978 167,487 +0.03(+0.34%)
Apr 04, 2018 8.984 8.991 8.948 8.948 117,154 -0.04(-0.47%)
Apr 03, 2018 8.984 8.991 8.972 8.991 149,667 +0.01(+0.07%)
Apr 02, 2018 9.015 9.027 8.966 8.984 219,077 -0.01(-0.14%)
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%)
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.