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 )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 8.489 8.502 8.457 8.483 184,561 +0.01(+0.15%)
Jan 30, 2019 8.399 8.470 8.399 8.470 167,259 +0.07(+0.84%)
Jan 29, 2019 8.393 8.405 8.380 8.399 101,018 +0.00(+0.00%)
Jan 28, 2019 8.386 8.409 8.376 8.399 193,476 -0.01(-0.08%)
Jan 25, 2019 8.309 8.412 8.283 8.405 374,058 +0.10(+1.16%)
Jan 24, 2019 8.315 8.328 8.270 8.309 278,212 +0.01(+0.16%)
Jan 23, 2019 8.322 8.367 8.289 8.296 212,250 -0.03(-0.31%)
Jan 22, 2019 8.347 8.380 8.309 8.322 161,209 -0.03(-0.31%)
Jan 18, 2019 8.405 8.405 8.347 8.347 314,376 -0.05(-0.54%)
Jan 17, 2019 8.373 8.405 8.373 8.393 159,778 +0.01(+0.15%)
Jan 16, 2019 8.405 8.425 8.367 8.380 313,805 -0.03(-0.38%)
Jan 15, 2019 8.399 8.431 8.373 8.412 99,527 +0.03(+0.38%)
Jan 14, 2019 8.405 8.405 8.360 8.380 113,039 -0.03(-0.38%)
Jan 11, 2019 8.431 8.444 8.386 8.412 224,465 -0.04(-0.46%)
Jan 10, 2019 8.476 8.477 8.438 8.451 228,648 -0.03(-0.30%)
Jan 09, 2019 8.483 8.491 8.451 8.476 174,678 -0.01(-0.08%)
Jan 08, 2019 8.451 8.502 8.399 8.483 325,883 +0.08(+1.00%)
Jan 07, 2019 8.328 8.431 8.328 8.399 163,926 +0.09(+1.09%)
Jan 04, 2019 8.173 8.315 8.167 8.309 609,065 +0.12(+1.50%)
Jan 03, 2019 8.154 8.225 8.131 8.186 615,955 -0.04(-0.47%)
Jan 02, 2019 7.999 8.231 7.999 8.225 732,730 +0.13(+1.59%)
Dec 31, 2018 8.018 8.096 7.999 8.096 650,454 +0.08(+0.97%)
Dec 28, 2018 7.909 8.038 7.909 8.018 604,879 +0.12(+1.55%)
Dec 27, 2018 7.877 7.922 7.870 7.896 495,089 -0.02(-0.25%)
Dec 26, 2018 7.744 7.922 7.744 7.916 456,419 +0.17(+2.22%)
Dec 24, 2018 7.686 7.744 7.655 7.744 252,923 +0.06(+0.75%)
Dec 21, 2018 7.763 7.788 7.680 7.686 923,828 -0.08(-1.06%)
Dec 20, 2018 7.851 7.864 7.655 7.769 700,181 -0.13(-1.61%)
Dec 19, 2018 7.940 7.965 7.892 7.895 450,478 -0.03(-0.40%)
Dec 18, 2018 8.060 8.073 7.813 7.927 1,068,423 -0.13(-1.65%)
Dec 17, 2018 8.206 8.214 8.035 8.060 418,065 -0.17(-2.08%)
Dec 14, 2018 8.320 8.339 8.219 8.231 326,201 -0.12(-1.44%)
Dec 13, 2018 8.402 8.402 8.333 8.352 479,848 -0.07(-0.83%)
Dec 12, 2018 8.409 8.447 8.403 8.421 424,458 +0.02(+0.23%)
Dec 11, 2018 8.371 8.418 8.326 8.402 394,800 +0.04(+0.53%)
Dec 10, 2018 8.472 8.491 8.358 8.358 329,086 -0.09(-1.05%)
Dec 07, 2018 8.485 8.491 8.428 8.447 505,478 -0.03(-0.37%)
Dec 06, 2018 8.466 8.532 8.396 8.478 524,717 -0.08(-0.89%)
Dec 04, 2018 8.428 8.564 8.427 8.554 673,708 +0.10(+1.20%)
Dec 03, 2018 8.440 8.459 8.410 8.453 298,609 +0.08(+0.91%)
Nov 30, 2018 8.377 8.402 8.345 8.377 633,150 -0.03(-0.30%)
Nov 29, 2018 8.402 8.402 8.352 8.402 358,077 +0.01(+0.15%)
Nov 28, 2018 8.396 8.415 8.377 8.390 214,759 +0.00(+0.00%)
Nov 27, 2018 8.409 8.428 8.383 8.390 432,005 -0.02(-0.23%)
Nov 26, 2018 8.434 8.466 8.390 8.409 301,469 +0.03(+0.30%)
Nov 23, 2018 8.402 8.421 8.383 8.383 135,877 -0.02(-0.23%)
Nov 21, 2018 8.402 8.402 8.402 0 +0.01(+0.08%)
Nov 20, 2018 8.484 8.484 8.395 8.395 440,491 -0.11(-1.26%)
Nov 19, 2018 8.521 8.553 8.471 8.502 631,884 -0.03(-0.30%)
Nov 16, 2018 8.603 8.616 8.515 8.528 334,296 -0.08(-0.95%)
Nov 15, 2018 8.528 8.610 8.515 8.610 245,844 +0.08(+0.96%)
Nov 14, 2018 8.553 8.572 8.509 8.528 353,236 -0.01(-0.07%)
Nov 13, 2018 8.553 8.578 8.528 8.534 166,911 +0.00(+0.00%)
Nov 12, 2018 8.566 8.572 8.521 8.534 255,610 -0.01(-0.07%)
Nov 09, 2018 8.528 8.566 8.502 8.540 228,628 -0.02(-0.22%)
Nov 08, 2018 8.578 8.660 8.540 8.559 271,652 -0.01(-0.15%)
Nov 07, 2018 8.534 8.572 8.509 8.572 208,801 +0.06(+0.74%)
Nov 06, 2018 8.484 8.528 8.481 8.509 297,425 +0.02(+0.22%)
Nov 05, 2018 8.490 8.528 8.490 8.490 319,737 -0.01(-0.07%)
Nov 02, 2018 8.534 8.534 8.484 8.496 262,899 -0.01(-0.07%)
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.