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 (%)
Jul 31, 2020 8.363 8.363 8.298 8.349 80,862 +0.00(+0.00%)
Jul 30, 2020 8.349 8.349 8.284 8.349 108,282 -0.01(-0.17%)
Jul 29, 2020 8.276 8.370 8.269 8.363 205,771 +0.09(+1.05%)
Jul 28, 2020 8.233 8.298 8.218 8.276 169,118 +0.01(+0.18%)
Jul 27, 2020 8.211 8.269 8.190 8.262 110,236 +0.07(+0.79%)
Jul 24, 2020 8.153 8.204 8.124 8.197 143,340 +0.06(+0.71%)
Jul 23, 2020 8.146 8.153 8.110 8.139 99,626 +0.01(+0.13%)
Jul 22, 2020 8.178 8.193 8.106 8.128 193,141 -0.08(-0.96%)
Jul 21, 2020 8.178 8.222 8.164 8.207 101,887 +0.04(+0.53%)
Jul 20, 2020 8.128 8.164 8.114 8.164 93,473 +0.06(+0.80%)
Jul 17, 2020 8.099 8.128 8.078 8.099 84,666 -0.02(-0.27%)
Jul 16, 2020 8.121 8.153 8.114 8.121 42,081 -0.02(-0.27%)
Jul 15, 2020 8.121 8.170 8.121 8.142 128,032 +0.01(+0.18%)
Jul 14, 2020 8.099 8.128 8.070 8.128 77,866 +0.04(+0.53%)
Jul 13, 2020 8.056 8.106 8.052 8.085 83,136 +0.05(+0.63%)
Jul 10, 2020 7.984 8.042 7.977 8.034 183,096 +0.02(+0.27%)
Jul 09, 2020 8.063 8.101 7.991 8.013 176,234 -0.05(-0.62%)
Jul 08, 2020 8.106 8.128 8.056 8.063 88,452 -0.02(-0.27%)
Jul 07, 2020 8.106 8.143 8.085 8.085 152,411 -0.07(-0.88%)
Jul 06, 2020 8.243 8.243 8.128 8.157 156,497 -0.04(-0.53%)
Jul 02, 2020 8.236 8.257 8.193 8.200 175,172 -0.01(-0.18%)
Jul 01, 2020 8.128 8.214 8.092 8.214 106,458 +0.07(+0.88%)
Jun 30, 2020 8.034 8.150 7.984 8.142 348,448 +0.12(+1.52%)
Jun 29, 2020 8.013 8.056 7.991 8.020 69,909 -0.01(-0.18%)
Jun 26, 2020 8.099 8.110 8.018 8.034 80,773 -0.04(-0.53%)
Jun 25, 2020 8.099 8.121 8.070 8.078 61,663 -0.04(-0.44%)
Jun 24, 2020 8.171 8.200 8.099 8.114 136,259 -0.06(-0.70%)
Jun 23, 2020 8.186 8.201 8.150 8.171 135,173 +0.01(+0.09%)
Jun 22, 2020 8.186 8.220 8.142 8.164 105,780 -0.03(-0.32%)
Jun 19, 2020 8.233 8.254 8.183 8.190 113,104 -0.04(-0.48%)
Jun 18, 2020 8.283 8.354 8.218 8.229 108,867 -0.05(-0.65%)
Jun 17, 2020 8.304 8.369 8.276 8.283 135,555 -0.04(-0.43%)
Jun 16, 2020 8.354 8.404 8.319 8.319 168,227 +0.04(+0.52%)
Jun 15, 2020 8.154 8.290 8.154 8.276 34,403 -0.01(-0.17%)
Jun 12, 2020 8.247 8.311 8.204 8.290 179,652 +0.14(+1.76%)
Jun 11, 2020 8.218 8.290 8.111 8.147 221,683 -0.22(-2.65%)
Jun 10, 2020 8.376 8.404 8.333 8.369 89,812 +0.00(+0.00%)
Jun 09, 2020 8.297 8.383 8.297 8.369 95,094 +0.04(+0.52%)
Jun 08, 2020 8.276 8.362 8.276 8.326 140,209 +0.06(+0.69%)
Jun 05, 2020 8.376 8.397 8.261 8.269 262,278 -0.01(-0.09%)
Jun 04, 2020 8.304 8.326 8.261 8.276 128,607 -0.03(-0.34%)
Jun 03, 2020 8.190 8.369 8.187 8.304 168,550 +0.14(+1.66%)
Jun 02, 2020 8.140 8.190 8.118 8.168 102,031 +0.03(+0.35%)
Jun 01, 2020 8.018 8.154 7.982 8.140 82,421 +0.14(+1.70%)
May 29, 2020 7.975 8.040 7.975 8.004 119,954 +0.05(+0.63%)
May 28, 2020 7.918 8.011 7.904 7.954 175,074 +0.05(+0.63%)
May 27, 2020 7.940 7.954 7.839 7.904 444,318 +0.09(+1.10%)
May 26, 2020 7.868 7.905 7.818 7.818 125,538 +0.02(+0.28%)
May 22, 2020 7.789 7.811 7.768 7.796 149,174 +0.01(+0.18%)
May 21, 2020 7.725 7.789 7.700 7.782 211,247 +0.05(+0.69%)
May 20, 2020 7.608 7.729 7.608 7.729 242,207 +0.15(+1.97%)
May 19, 2020 7.522 7.586 7.522 7.579 168,595 +0.04(+0.57%)
May 18, 2020 7.508 7.565 7.465 7.537 123,607 +0.14(+1.83%)
May 15, 2020 7.416 7.465 7.401 7.401 75,528 -0.04(-0.48%)
May 14, 2020 7.451 7.471 7.416 7.437 112,466 -0.06(-0.85%)
May 13, 2020 7.544 7.562 7.473 7.501 186,806 -0.04(-0.57%)
May 12, 2020 7.508 7.558 7.508 7.544 105,058 +0.04(+0.47%)
May 11, 2020 7.487 7.548 7.487 7.508 111,788 -0.03(-0.38%)
May 08, 2020 7.501 7.551 7.494 7.537 111,956 +0.09(+1.24%)
May 07, 2020 7.465 7.529 7.437 7.444 158,918 +0.02(+0.29%)
May 06, 2020 7.423 7.501 7.416 7.423 136,784 +0.03(+0.38%)
May 05, 2020 7.352 7.430 7.352 7.394 309,932 +0.09(+1.17%)
May 04, 2020 7.288 7.309 7.238 7.309 277,759 -0.01(-0.10%)
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.