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 (%)
May 31, 2018 9.030 9.030 8.981 8.993 132,412 -0.02(-0.27%)
May 30, 2018 8.993 9.018 8.993 9.018 152,644 +0.03(+0.34%)
May 29, 2018 8.932 8.993 8.920 8.987 253,284 +0.07(+0.76%)
May 25, 2018 8.920 8.920 8.920 0 -0.04(-0.41%)
May 24, 2018 9.006 9.006 8.950 8.957 106,455 -0.02(-0.27%)
May 23, 2018 9.006 9.011 8.975 8.981 108,756 -0.01(-0.12%)
May 22, 2018 9.029 9.029 8.977 8.992 133,519 -0.01(-0.07%)
May 21, 2018 9.011 9.047 8.983 8.998 211,819 +0.01(+0.14%)
May 18, 2018 8.974 8.998 8.962 8.986 188,768 +0.00(+0.00%)
May 17, 2018 9.053 9.053 8.980 8.986 151,473 -0.07(-0.74%)
May 16, 2018 9.053 9.072 9.023 9.053 153,811 -0.01(-0.07%)
May 15, 2018 8.974 9.072 8.962 9.060 405,013 +0.10(+1.09%)
May 14, 2018 8.962 9.023 8.943 8.962 184,073 +0.02(+0.27%)
May 11, 2018 8.949 8.962 8.931 8.937 178,134 -0.02(-0.20%)
May 10, 2018 8.956 8.974 8.900 8.956 204,237 -0.01(-0.07%)
May 09, 2018 8.998 9.011 8.962 8.962 230,343 -0.06(-0.61%)
May 08, 2018 9.023 9.035 9.004 9.017 202,563 +0.00(+0.00%)
May 07, 2018 8.998 9.024 8.992 9.017 222,957 -0.01(-0.07%)
May 04, 2018 9.029 9.029 8.992 9.023 137,779 +0.01(+0.14%)
May 03, 2018 9.017 9.029 9.011 9.011 126,872 -0.01(-0.14%)
May 02, 2018 8.968 9.093 8.968 9.023 579,441 +0.01(+0.14%)
May 01, 2018 9.011 9.023 8.998 9.011 223,921 +0.01(+0.07%)
Apr 30, 2018 9.029 9.049 8.992 9.004 149,747 +0.00(+0.00%)
Apr 27, 2018 9.066 9.072 8.986 9.004 193,648 -0.04(-0.41%)
Apr 26, 2018 9.084 9.099 9.035 9.041 224,629 -0.03(-0.34%)
Apr 25, 2018 9.090 9.090 9.053 9.072 183,087 -0.00(-0.03%)
Apr 24, 2018 9.108 9.115 9.072 9.075 132,853 -0.01(-0.10%)
Apr 23, 2018 9.078 9.096 9.078 9.084 162,198 +0.02(+0.20%)
Apr 20, 2018 9.084 9.096 9.066 9.066 122,734 -0.02(-0.25%)
Apr 19, 2018 9.088 9.088 9.070 9.088 169,680 +0.00(+0.00%)
Apr 18, 2018 9.100 9.100 9.070 9.088 131,554 +0.01(+0.07%)
Apr 17, 2018 9.076 9.088 9.070 9.082 84,440 +0.02(+0.27%)
Apr 16, 2018 9.040 9.058 9.037 9.058 115,442 +0.03(+0.34%)
Apr 13, 2018 9.076 9.082 9.027 9.027 147,309 -0.05(-0.54%)
Apr 12, 2018 9.052 9.076 9.046 9.076 136,005 +0.04(+0.40%)
Apr 11, 2018 9.003 9.040 9.003 9.040 129,861 +0.04(+0.47%)
Apr 10, 2018 9.034 9.034 8.991 8.997 290,875 -0.03(-0.34%)
Apr 09, 2018 9.009 9.027 8.997 9.027 167,345 +0.05(+0.54%)
Apr 06, 2018 8.997 9.003 8.954 8.979 181,994 +0.00(+0.00%)
Apr 05, 2018 8.979 8.979 8.960 8.979 167,480 +0.03(+0.34%)
Apr 04, 2018 8.985 8.991 8.948 8.948 117,149 -0.04(-0.47%)
Apr 03, 2018 8.985 8.991 8.973 8.991 149,661 +0.01(+0.07%)
Apr 02, 2018 9.015 9.027 8.967 8.985 219,068 -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 8.967 217,187 +0.05(+0.61%)
Mar 27, 2018 8.942 8.967 8.893 8.912 234,440 -0.02(-0.20%)
Mar 26, 2018 8.906 8.954 8.906 8.930 193,799 +0.03(+0.34%)
Mar 23, 2018 8.808 8.906 8.808 8.900 465,698 +0.10(+1.11%)
Mar 22, 2018 8.772 8.814 8.772 8.802 173,186 +0.01(+0.07%)
Mar 21, 2018 8.802 8.802 8.778 8.796 233,909 -0.00(-0.05%)
Mar 20, 2018 8.825 8.852 8.800 8.800 156,336 -0.03(-0.34%)
Mar 19, 2018 8.921 8.928 8.819 8.831 393,817 -0.10(-1.08%)
Mar 16, 2018 8.891 8.928 8.843 8.928 132,471 +0.04(+0.41%)
Mar 15, 2018 8.861 8.897 8.855 8.891 91,289 +0.02(+0.27%)
Mar 14, 2018 8.843 8.867 8.812 8.867 155,149 +0.02(+0.27%)
Mar 13, 2018 8.837 8.843 8.825 8.843 130,318 +0.01(+0.07%)
Mar 12, 2018 8.855 8.855 8.825 8.837 88,609 -0.02(-0.21%)
Mar 09, 2018 8.831 8.867 8.819 8.855 259,184 +0.05(+0.62%)
Mar 08, 2018 8.794 8.812 8.765 8.800 133,665 +0.04(+0.48%)
Mar 07, 2018 8.740 8.758 484,443 -0.08(-0.89%)
Mar 06, 2018 8.843 8.861 8.831 8.837 131,216 -0.01(-0.07%)
Mar 05, 2018 8.831 8.843 8.794 8.843 151,402 +0.01(+0.14%)
Mar 02, 2018 8.782 8.837 8.764 8.831 252,905 +0.04(+0.48%)
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.