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 29, 2020 7.976 8.040 7.976 8.004 119,949 +0.05(+0.63%)
May 28, 2020 7.918 8.011 7.904 7.954 175,067 +0.05(+0.63%)
May 27, 2020 7.940 7.954 7.840 7.904 444,300 +0.09(+1.10%)
May 26, 2020 7.868 7.906 7.818 7.818 125,533 +0.02(+0.28%)
May 22, 2020 7.790 7.811 7.768 7.797 149,168 +0.01(+0.18%)
May 21, 2020 7.725 7.790 7.700 7.782 211,238 +0.05(+0.69%)
May 20, 2020 7.608 7.729 7.608 7.729 242,197 +0.15(+1.97%)
May 19, 2020 7.523 7.587 7.523 7.580 168,588 +0.04(+0.57%)
May 18, 2020 7.508 7.565 7.466 7.537 123,602 +0.14(+1.83%)
May 15, 2020 7.416 7.466 7.402 7.402 75,525 -0.04(-0.48%)
May 14, 2020 7.452 7.471 7.416 7.437 112,461 -0.06(-0.85%)
May 13, 2020 7.544 7.562 7.473 7.501 186,798 -0.04(-0.57%)
May 12, 2020 7.508 7.558 7.508 7.544 105,054 +0.04(+0.47%)
May 11, 2020 7.487 7.548 7.487 7.508 111,784 -0.03(-0.38%)
May 08, 2020 7.501 7.551 7.494 7.537 111,951 +0.09(+1.24%)
May 07, 2020 7.466 7.530 7.437 7.444 158,912 +0.02(+0.29%)
May 06, 2020 7.423 7.501 7.416 7.423 136,779 +0.03(+0.38%)
May 05, 2020 7.352 7.430 7.352 7.395 309,919 +0.09(+1.17%)
May 04, 2020 7.288 7.309 7.238 7.309 277,747 -0.01(-0.10%)
May 01, 2020 7.324 7.366 7.252 7.316 180,725 -0.07(-0.96%)
Apr 30, 2020 7.452 7.516 7.359 7.388 981,735 -0.11(-1.52%)
Apr 29, 2020 7.452 7.572 7.423 7.501 122,066 +0.06(+0.76%)
Apr 28, 2020 7.430 7.487 7.430 7.444 229,264 +0.01(+0.19%)
Apr 27, 2020 7.487 7.498 7.416 7.430 112,923 -0.08(-1.04%)
Apr 24, 2020 7.466 7.508 7.416 7.508 139,517 +0.04(+0.48%)
Apr 23, 2020 7.516 7.516 7.416 7.473 195,844 -0.06(-0.76%)
Apr 22, 2020 7.537 7.565 7.430 7.530 250,511 +0.04(+0.54%)
Apr 21, 2020 7.390 7.503 7.320 7.489 278,607 +0.03(+0.38%)
Apr 20, 2020 7.433 7.645 7.433 7.461 227,061 -0.09(-1.22%)
Apr 17, 2020 7.482 7.630 7.454 7.553 433,811 +0.13(+1.81%)
Apr 16, 2020 7.433 7.436 7.327 7.419 268,314 -0.02(-0.28%)
Apr 15, 2020 7.411 7.468 7.327 7.440 164,937 -0.04(-0.47%)
Apr 14, 2020 7.496 7.765 7.433 7.475 485,591 +0.11(+1.54%)
Apr 13, 2020 7.638 7.647 7.242 7.362 200,171 -0.23(-3.07%)
Apr 09, 2020 7.630 7.977 7.390 7.595 358,230 +0.16(+2.09%)
Apr 08, 2020 7.157 7.581 7.157 7.440 295,974 +0.29(+4.05%)
Apr 07, 2020 7.079 7.289 7.079 7.150 378,621 +0.18(+2.53%)
Apr 06, 2020 6.705 7.030 6.705 6.973 354,089 +0.30(+4.55%)
Apr 03, 2020 6.783 6.825 6.359 6.670 427,159 -0.20(-2.88%)
Apr 02, 2020 6.648 6.882 6.535 6.867 388,366 +0.16(+2.42%)
Apr 01, 2020 6.860 6.917 6.648 6.705 330,575 -0.28(-3.95%)
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%)
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.