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 )

13.19 +0.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 9.993 10.03 9.943 9.960 77,071 +0.01(+0.08%)
Aug 30, 2022 9.952 9.993 9.910 9.952 159,976 -0.06(-0.58%)
Aug 29, 2022 10.18 10.19 9.960 10.01 182,091 -0.17(-1.64%)
Aug 26, 2022 10.32 10.32 10.15 10.18 95,330 -0.07(-0.73%)
Aug 25, 2022 10.37 10.37 10.22 10.25 143,593 -0.09(-0.88%)
Aug 24, 2022 10.27 10.43 10.24 10.34 45,073 +0.07(+0.65%)
Aug 23, 2022 10.33 10.40 10.28 10.28 48,631 -0.05(-0.47%)
Aug 22, 2022 10.42 10.42 10.30 10.32 45,362 -0.13(-1.27%)
Aug 19, 2022 10.54 10.58 10.42 10.46 45,962 -0.13(-1.21%)
Aug 18, 2022 10.63 10.65 10.50 10.59 64,638 -0.06(-0.58%)
Aug 17, 2022 10.73 10.79 10.60 10.65 66,110 -0.08(-0.77%)
Aug 16, 2022 10.75 10.79 10.72 10.73 50,679 -0.02(-0.23%)
Aug 15, 2022 10.81 10.83 10.70 10.75 47,249 -0.06(-0.53%)
Aug 12, 2022 10.83 10.83 10.79 10.81 41,389 -0.02(-0.23%)
Aug 11, 2022 10.94 10.94 10.82 10.84 46,522 -0.03(-0.30%)
Aug 10, 2022 10.75 10.90 10.72 10.87 65,324 +0.17(+1.62%)
Aug 09, 2022 10.70 10.75 10.63 10.70 63,433 -0.02(-0.23%)
Aug 08, 2022 10.64 10.72 10.59 10.72 35,849 +0.13(+1.25%)
Aug 05, 2022 10.54 10.66 10.54 10.59 32,039 -0.07(-0.62%)
Aug 04, 2022 10.53 10.66 10.50 10.66 51,144 +0.09(+0.86%)
Aug 03, 2022 10.56 10.61 10.55 10.56 43,793 +0.03(+0.31%)
Aug 02, 2022 10.40 10.57 10.37 10.53 84,536 +0.11(+1.03%)
Aug 01, 2022 10.38 10.46 10.33 10.42 71,482 +0.04(+0.40%)
Jul 29, 2022 10.29 10.39 10.22 10.38 117,863 +0.19(+1.87%)
Jul 28, 2022 10.06 10.21 10.03 10.19 43,657 +0.15(+1.48%)
Jul 27, 2022 9.986 10.07 9.970 10.04 48,115 +0.05(+0.50%)
Jul 26, 2022 10.06 10.06 9.920 9.994 113,220 -0.10(-0.98%)
Jul 25, 2022 10.13 10.13 10.04 10.09 67,920 +0.03(+0.33%)
Jul 22, 2022 10.07 10.18 10.01 10.06 40,720 +0.02(+0.17%)
Jul 21, 2022 9.746 10.07 9.746 10.04 136,721 +0.27(+2.72%)
Jul 20, 2022 9.852 9.926 9.713 9.778 208,419 -0.07(-0.67%)
Jul 19, 2022 9.778 9.860 9.754 9.844 91,069 +0.07(+0.67%)
Jul 18, 2022 9.877 9.918 9.729 9.778 176,700 -0.05(-0.50%)
Jul 15, 2022 9.869 9.869 9.787 9.828 146,493 -0.04(-0.42%)
Jul 14, 2022 9.934 9.951 9.803 9.869 59,863 -0.09(-0.91%)
Jul 13, 2022 9.910 9.975 9.869 9.959 39,792 +0.02(+0.25%)
Jul 12, 2022 9.975 10.02 9.934 9.934 47,957 -0.02(-0.25%)
Jul 11, 2022 9.967 10.01 9.943 9.959 41,731 -0.02(-0.25%)
Jul 08, 2022 9.943 10.02 9.943 9.984 84,493 +0.02(+0.25%)
Jul 07, 2022 9.967 10.04 9.934 9.959 47,062 -0.01(-0.08%)
Jul 06, 2022 10.02 10.05 9.959 9.967 83,928 -0.07(-0.65%)
Jul 05, 2022 9.959 10.06 9.916 10.03 78,200 -0.05(-0.49%)
Jul 01, 2022 10.05 10.10 10.01 10.08 47,777 +0.01(+0.08%)
Jun 30, 2022 10.000 10.07 9.869 10.07 186,378 +0.07(+0.66%)
Jun 29, 2022 10.05 10.09 9.966 10.01 98,828 +0.04(+0.41%)
Jun 28, 2022 9.951 10.04 9.951 9.967 84,970 -0.03(-0.33%)
Jun 27, 2022 9.975 10.02 9.811 10.000 119,376 +0.11(+1.08%)
Jun 24, 2022 9.787 9.893 9.787 9.893 85,894 +0.16(+1.69%)
Jun 23, 2022 9.696 9.762 9.672 9.729 63,772 +0.02(+0.17%)
Jun 22, 2022 9.754 9.762 9.663 9.713 104,551 -0.03(-0.33%)
Jun 21, 2022 9.753 9.793 9.736 9.744 82,358 -0.03(-0.33%)
Jun 17, 2022 9.687 9.777 9.671 9.777 45,597 +0.14(+1.44%)
Jun 16, 2022 9.940 9.940 9.591 9.638 108,893 -0.41(-4.06%)
Jun 15, 2022 10.10 10.10 9.940 10.05 128,442 +0.04(+0.41%)
Jun 14, 2022 9.867 10.02 9.862 10.01 116,409 +0.12(+1.24%)
Jun 13, 2022 9.965 9.989 9.826 9.883 304,877 -0.18(-1.78%)
Jun 10, 2022 9.810 10.22 9.712 10.06 737,855 +0.22(+2.24%)
Jun 09, 2022 9.818 9.842 9.761 9.842 70,317 +0.02(+0.25%)
Jun 08, 2022 9.834 9.834 9.744 9.818 104,138 +0.00(+0.00%)
Jun 07, 2022 9.704 9.826 9.704 9.818 175,396 +0.05(+0.50%)
Jun 06, 2022 9.744 9.777 9.712 9.769 87,396 +0.03(+0.33%)
Jun 03, 2022 9.736 9.793 9.695 9.736 179,990 -0.06(-0.58%)
Jun 02, 2022 9.818 9.875 9.785 9.793 136,213 -0.06(-0.58%)
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.