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 )

12.60 -0.05 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 8.457 8.457 8.367 8.412 377,200 -0.01(-0.08%)
Jun 27, 2019 8.489 8.489 8.406 8.418 260,380 +0.00(+0.00%)
Jun 26, 2019 8.438 8.463 8.390 8.418 217,139 +0.02(+0.23%)
Jun 25, 2019 8.476 8.483 8.393 8.399 209,708 -0.08(-0.98%)
Jun 24, 2019 8.470 8.502 8.457 8.483 145,832 +0.01(+0.15%)
Jun 21, 2019 8.470 8.483 8.431 8.470 146,585 -0.03(-0.38%)
Jun 20, 2019 8.483 8.521 8.460 8.502 280,148 +0.04(+0.50%)
Jun 19, 2019 8.453 8.472 8.447 8.460 252,320 +0.01(+0.15%)
Jun 18, 2019 8.511 8.511 8.434 8.447 92,941 -0.01(-0.08%)
Jun 17, 2019 8.440 8.504 8.428 8.453 220,968 +0.04(+0.46%)
Jun 14, 2019 8.479 8.492 8.389 8.415 193,288 -0.04(-0.53%)
Jun 13, 2019 8.479 8.498 8.460 8.460 52,446 +0.02(+0.23%)
Jun 12, 2019 8.460 8.498 8.428 8.440 133,322 -0.01(-0.08%)
Jun 11, 2019 8.434 8.453 8.415 8.447 95,431 +0.04(+0.46%)
Jun 10, 2019 8.428 8.428 8.383 8.408 131,866 -0.01(-0.08%)
Jun 07, 2019 8.396 8.428 8.370 8.415 366,700 +0.03(+0.30%)
Jun 06, 2019 8.402 8.402 8.364 8.389 164,794 -0.01(-0.15%)
Jun 05, 2019 8.421 8.421 8.370 8.402 87,039 -0.01(-0.08%)
Jun 04, 2019 8.447 8.460 8.402 8.408 118,104 -0.01(-0.08%)
Jun 03, 2019 8.396 8.453 8.377 8.415 565,145 +0.04(+0.53%)
May 31, 2019 8.428 8.504 8.370 8.370 464,205 -0.08(-0.98%)
May 30, 2019 8.396 8.453 8.383 8.453 231,680 +0.06(+0.68%)
May 29, 2019 8.460 8.472 8.389 8.396 148,957 -0.07(-0.83%)
May 28, 2019 8.472 8.479 8.453 8.466 89,507 -0.01(-0.08%)
May 24, 2019 8.466 8.485 8.466 8.472 158,856 +0.05(+0.61%)
May 23, 2019 8.434 8.440 8.402 8.421 134,669 -0.01(-0.10%)
May 22, 2019 8.442 8.493 8.423 8.430 239,131 -0.04(-0.52%)
May 21, 2019 8.455 8.493 8.455 8.474 196,864 +0.01(+0.15%)
May 20, 2019 8.455 8.461 8.442 8.461 128,017 +0.01(+0.15%)
May 17, 2019 8.442 8.480 8.423 8.449 340,662 -0.01(-0.08%)
May 16, 2019 8.474 8.493 8.430 8.455 206,050 +0.01(+0.15%)
May 15, 2019 8.430 8.455 8.430 8.442 142,706 +0.01(+0.08%)
May 14, 2019 8.449 8.480 8.423 8.436 155,457 -0.03(-0.30%)
May 13, 2019 8.480 8.480 8.423 8.461 45,748 -0.06(-0.67%)
May 10, 2019 8.468 8.518 8.404 8.518 253,135 +0.08(+0.98%)
May 09, 2019 8.461 8.474 8.404 8.436 94,765 -0.02(-0.23%)
May 08, 2019 8.487 8.512 8.455 8.455 131,126 -0.03(-0.37%)
May 07, 2019 8.531 8.531 8.480 8.487 92,718 -0.06(-0.67%)
May 06, 2019 8.512 8.544 8.512 8.544 96,698 +0.01(+0.07%)
May 03, 2019 8.512 8.538 8.499 8.538 191,898 +0.04(+0.52%)
May 02, 2019 8.506 8.512 8.487 8.493 187,686 -0.01(-0.15%)
May 01, 2019 8.499 8.512 8.487 8.506 188,746 +0.04(+0.45%)
Apr 30, 2019 8.499 8.506 8.455 8.468 188,141 -0.01(-0.07%)
Apr 29, 2019 8.455 8.480 8.449 8.474 173,665 +0.02(+0.23%)
Apr 26, 2019 8.449 8.506 8.449 8.455 146,560 +0.01(+0.08%)
Apr 25, 2019 8.499 8.518 8.442 8.449 196,938 -0.08(-0.89%)
Apr 24, 2019 8.544 8.544 8.512 8.525 173,934 -0.01(-0.07%)
Apr 23, 2019 8.518 8.531 8.449 8.531 180,363 +0.05(+0.60%)
Apr 22, 2019 8.487 8.487 8.417 8.480 218,588 +0.02(+0.20%)
Apr 18, 2019 8.488 8.488 8.444 8.463 143,132 -0.02(-0.22%)
Apr 17, 2019 8.476 8.495 8.451 8.482 187,473 +0.03(+0.30%)
Apr 16, 2019 8.432 8.463 8.425 8.457 98,837 +0.04(+0.53%)
Apr 15, 2019 8.432 8.457 8.387 8.413 111,568 -0.03(-0.30%)
Apr 12, 2019 8.457 8.457 8.419 8.438 130,940 -0.02(-0.22%)
Apr 11, 2019 8.438 8.457 8.411 8.457 69,555 +0.03(+0.30%)
Apr 10, 2019 8.413 8.447 8.403 8.432 178,788 +0.05(+0.60%)
Apr 09, 2019 8.362 8.381 8.350 8.381 105,404 +0.03(+0.30%)
Apr 08, 2019 8.337 8.375 8.337 8.356 171,470 +0.01(+0.08%)
Apr 05, 2019 8.381 8.381 8.331 8.350 188,732 -0.04(-0.53%)
Apr 04, 2019 8.343 8.413 8.343 8.394 228,511 +0.06(+0.68%)
Apr 03, 2019 8.375 8.400 8.318 8.337 97,415 -0.02(-0.23%)
Apr 02, 2019 8.331 8.375 8.312 8.356 119,854 +0.03(+0.30%)
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.