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 UNCHANGED
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 (%)
May 31, 2019 8.704 8.783 8.644 8.644 449,484 -0.09(-0.98%)
May 30, 2019 8.671 8.730 8.657 8.730 224,332 +0.06(+0.68%)
May 29, 2019 8.737 8.750 8.664 8.671 144,233 -0.07(-0.83%)
May 28, 2019 8.750 8.756 8.730 8.743 86,668 -0.01(-0.08%)
May 24, 2019 8.743 8.763 8.743 8.750 153,818 +0.05(+0.61%)
May 23, 2019 8.710 8.717 8.677 8.697 130,398 -0.01(-0.10%)
May 22, 2019 8.719 8.771 8.699 8.706 231,547 -0.05(-0.52%)
May 21, 2019 8.732 8.771 8.732 8.752 190,621 +0.01(+0.15%)
May 20, 2019 8.732 8.738 8.719 8.738 123,957 +0.01(+0.15%)
May 17, 2019 8.719 8.758 8.699 8.725 329,858 -0.01(-0.08%)
May 16, 2019 8.752 8.771 8.706 8.732 199,515 +0.01(+0.15%)
May 15, 2019 8.706 8.732 8.706 8.719 138,180 +0.01(+0.08%)
May 14, 2019 8.725 8.758 8.699 8.712 150,527 -0.03(-0.30%)
May 13, 2019 8.758 8.758 8.699 8.738 44,297 -0.06(-0.67%)
May 10, 2019 8.745 8.797 8.679 8.797 245,107 +0.09(+0.98%)
May 09, 2019 8.738 8.752 8.679 8.712 91,759 -0.02(-0.23%)
May 08, 2019 8.765 8.791 8.732 8.732 126,968 -0.03(-0.37%)
May 07, 2019 8.811 8.811 8.758 8.765 89,778 -0.06(-0.67%)
May 06, 2019 8.791 8.824 8.791 8.824 93,631 +0.01(+0.07%)
May 03, 2019 8.791 8.817 8.778 8.817 185,812 +0.05(+0.52%)
May 02, 2019 8.784 8.791 8.765 8.771 181,734 -0.01(-0.15%)
May 01, 2019 8.778 8.791 8.765 8.784 182,760 +0.04(+0.45%)
Apr 30, 2019 8.778 8.784 8.732 8.745 182,175 -0.01(-0.07%)
Apr 29, 2019 8.732 8.758 8.725 8.752 168,157 +0.02(+0.23%)
Apr 26, 2019 8.725 8.784 8.725 8.732 141,912 +0.01(+0.08%)
Apr 25, 2019 8.778 8.797 8.719 8.725 190,693 -0.08(-0.89%)
Apr 24, 2019 8.824 8.824 8.791 8.804 168,418 -0.01(-0.07%)
Apr 23, 2019 8.797 8.811 8.725 8.811 174,643 +0.05(+0.60%)
Apr 22, 2019 8.765 8.765 8.693 8.758 211,656 +0.02(+0.20%)
Apr 18, 2019 8.766 8.766 8.721 8.740 138,593 -0.02(-0.22%)
Apr 17, 2019 8.753 8.773 8.727 8.760 181,527 +0.03(+0.30%)
Apr 16, 2019 8.708 8.740 8.701 8.734 95,702 +0.05(+0.53%)
Apr 15, 2019 8.708 8.734 8.662 8.688 108,030 -0.03(-0.30%)
Apr 12, 2019 8.734 8.734 8.695 8.714 126,788 -0.02(-0.22%)
Apr 11, 2019 8.714 8.734 8.686 8.734 67,349 +0.03(+0.30%)
Apr 10, 2019 8.688 8.724 8.678 8.708 173,118 +0.05(+0.60%)
Apr 09, 2019 8.636 8.656 8.624 8.656 102,062 +0.03(+0.30%)
Apr 08, 2019 8.610 8.649 8.610 8.630 166,032 +0.01(+0.08%)
Apr 05, 2019 8.656 8.656 8.603 8.623 182,746 -0.05(-0.53%)
Apr 04, 2019 8.616 8.688 8.616 8.669 221,264 +0.06(+0.68%)
Apr 03, 2019 8.649 8.675 8.590 8.610 94,326 -0.02(-0.23%)
Apr 02, 2019 8.603 8.649 8.584 8.630 116,053 +0.03(+0.30%)
Apr 01, 2019 8.499 8.603 8.499 8.603 270,866 +0.11(+1.31%)
Mar 29, 2019 8.532 8.544 8.466 8.493 287,458 -0.03(-0.38%)
Mar 28, 2019 8.525 8.555 8.506 8.525 125,672 -0.02(-0.23%)
Mar 27, 2019 8.551 8.597 8.545 8.545 123,401 -0.03(-0.30%)
Mar 26, 2019 8.571 8.610 8.564 8.571 161,802 +0.00(+0.00%)
Mar 25, 2019 8.538 8.597 8.506 8.571 244,321 +0.02(+0.23%)
Mar 22, 2019 8.577 8.614 8.538 8.551 235,025 -0.03(-0.30%)
Mar 21, 2019 8.675 8.675 8.506 8.577 217,871 -0.12(-1.35%)
Mar 20, 2019 8.708 8.721 8.688 8.695 120,596 -0.01(-0.11%)
Mar 19, 2019 8.730 8.743 8.692 8.705 58,850 -0.02(-0.22%)
Mar 18, 2019 8.672 8.734 8.672 8.724 163,179 +0.05(+0.60%)
Mar 15, 2019 8.679 8.698 8.653 8.672 146,155 -0.01(-0.07%)
Mar 14, 2019 8.692 8.705 8.679 8.679 72,723 -0.02(-0.22%)
Mar 13, 2019 8.666 8.705 8.653 8.698 296,915 +0.03(+0.37%)
Mar 12, 2019 8.672 8.672 8.640 8.666 183,246 +0.01(+0.07%)
Mar 11, 2019 8.633 8.672 8.614 8.659 154,118 +0.05(+0.53%)
Mar 08, 2019 8.562 8.620 8.549 8.614 133,051 -0.01(-0.08%)
Mar 07, 2019 8.594 8.627 8.581 8.620 226,149 +0.01(+0.08%)
Mar 06, 2019 8.601 8.614 8.588 8.614 165,262 +0.01(+0.15%)
Mar 05, 2019 8.588 8.601 8.555 8.601 162,351 +0.03(+0.30%)
Mar 04, 2019 8.594 8.620 8.555 8.575 231,386 -0.01(-0.08%)
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.