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 (%)
Jun 30, 2020 8.035 8.150 7.984 8.143 348,434 +0.12(+1.52%)
Jun 29, 2020 8.013 8.056 7.992 8.020 69,906 -0.01(-0.18%)
Jun 26, 2020 8.100 8.110 8.018 8.035 80,770 -0.04(-0.53%)
Jun 25, 2020 8.100 8.121 8.071 8.078 61,660 -0.04(-0.44%)
Jun 24, 2020 8.171 8.200 8.100 8.114 136,253 -0.06(-0.70%)
Jun 23, 2020 8.186 8.202 8.150 8.171 135,167 +0.01(+0.09%)
Jun 22, 2020 8.186 8.220 8.143 8.164 105,776 -0.03(-0.32%)
Jun 19, 2020 8.233 8.255 8.183 8.190 113,099 -0.04(-0.48%)
Jun 18, 2020 8.283 8.355 8.219 8.230 108,863 -0.05(-0.65%)
Jun 17, 2020 8.305 8.369 8.276 8.283 135,550 -0.04(-0.43%)
Jun 16, 2020 8.355 8.405 8.319 8.319 168,220 +0.04(+0.52%)
Jun 15, 2020 8.154 8.290 8.154 8.276 34,402 -0.01(-0.17%)
Jun 12, 2020 8.247 8.312 8.204 8.290 179,644 +0.14(+1.76%)
Jun 11, 2020 8.219 8.290 8.111 8.147 221,674 -0.22(-2.65%)
Jun 10, 2020 8.376 8.405 8.333 8.369 89,808 +0.00(+0.00%)
Jun 09, 2020 8.297 8.383 8.297 8.369 95,090 +0.04(+0.52%)
Jun 08, 2020 8.276 8.362 8.276 8.326 140,204 +0.06(+0.69%)
Jun 05, 2020 8.376 8.398 8.262 8.269 262,267 -0.01(-0.09%)
Jun 04, 2020 8.305 8.326 8.262 8.276 128,601 -0.03(-0.34%)
Jun 03, 2020 8.190 8.369 8.187 8.305 168,543 +0.14(+1.66%)
Jun 02, 2020 8.140 8.190 8.119 8.169 102,027 +0.03(+0.35%)
Jun 01, 2020 8.019 8.154 7.983 8.140 82,418 +0.14(+1.70%)
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%)
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.