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 (%)
Sep 30, 2022 9.302 9.351 9.227 9.311 188,051 +0.01(+0.09%)
Sep 29, 2022 9.260 9.344 9.185 9.302 172,897 -0.06(-0.63%)
Sep 28, 2022 9.160 9.361 9.118 9.361 207,599 +0.19(+2.10%)
Sep 27, 2022 9.227 9.243 9.093 9.168 175,667 -0.03(-0.27%)
Sep 26, 2022 9.260 9.327 9.185 9.193 174,558 -0.11(-1.17%)
Sep 23, 2022 9.436 9.436 9.243 9.302 137,013 -0.13(-1.42%)
Sep 22, 2022 9.512 9.537 9.411 9.436 144,694 -0.08(-0.87%)
Sep 21, 2022 9.544 9.610 9.502 9.519 93,377 +0.00(+0.00%)
Sep 20, 2022 9.502 9.536 9.444 9.519 171,352 +0.01(+0.09%)
Sep 19, 2022 9.494 9.511 9.427 9.511 143,189 -0.01(-0.09%)
Sep 16, 2022 9.486 9.527 9.427 9.519 221,056 -0.03(-0.35%)
Sep 15, 2022 9.685 9.727 9.552 9.552 142,372 -0.13(-1.37%)
Sep 14, 2022 9.660 9.735 9.644 9.685 110,529 +0.05(+0.52%)
Sep 13, 2022 9.735 9.735 9.594 9.635 158,522 -0.18(-1.86%)
Sep 12, 2022 9.819 9.910 9.710 9.819 200,176 +0.02(+0.17%)
Sep 09, 2022 9.727 9.843 9.719 9.802 179,658 +0.09(+0.94%)
Sep 08, 2022 9.802 9.935 9.577 9.710 720,168 -0.16(-1.60%)
Sep 07, 2022 9.794 9.877 9.785 9.868 63,465 +0.07(+0.76%)
Sep 06, 2022 9.843 9.860 9.794 9.794 44,535 -0.08(-0.84%)
Sep 02, 2022 9.943 10.00 9.843 9.877 71,892 -0.04(-0.42%)
Sep 01, 2022 9.943 9.977 9.835 9.918 105,830 -0.04(-0.42%)
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%)
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.