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 )

13.15 -0.19 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 8.721 8.752 8.691 8.691 201,613 -0.01(-0.14%)
Jan 30, 2018 8.733 8.758 8.691 8.703 204,726 -0.04(-0.42%)
Jan 29, 2018 8.812 8.812 8.733 8.740 263,084 -0.07(-0.83%)
Jan 26, 2018 8.831 8.831 8.782 8.812 267,920 +0.01(+0.14%)
Jan 25, 2018 8.800 8.806 8.764 8.800 211,265 -0.01(-0.07%)
Jan 24, 2018 8.788 8.812 8.746 8.806 208,902 +0.04(+0.49%)
Jan 23, 2018 8.746 8.764 8.721 8.764 226,185 +0.04(+0.49%)
Jan 22, 2018 8.679 8.733 8.667 8.721 221,152 +0.05(+0.56%)
Jan 19, 2018 8.654 8.679 8.642 8.673 146,463 -0.01(-0.07%)
Jan 18, 2018 8.727 8.733 8.667 8.679 231,100 -0.05(-0.56%)
Jan 17, 2018 8.721 8.733 8.697 8.727 390,045 -0.01(-0.07%)
Jan 16, 2018 8.715 8.733 8.687 8.733 231,156 +0.05(+0.56%)
Jan 12, 2018 8.685 8.685 8.685 0 +0.01(+0.14%)
Jan 11, 2018 8.648 8.696 8.636 8.673 469,879 +0.02(+0.21%)
Jan 10, 2018 8.667 8.668 8.630 8.654 257,454 -0.01(-0.14%)
Jan 09, 2018 8.673 8.697 8.654 8.667 242,526 -0.02(-0.28%)
Jan 08, 2018 8.703 8.721 8.673 8.691 203,361 -0.03(-0.35%)
Jan 05, 2018 8.770 8.770 8.715 8.721 132,089 -0.02(-0.28%)
Jan 04, 2018 8.800 8.800 8.733 8.746 96,517 -0.05(-0.62%)
Jan 03, 2018 8.776 8.806 8.727 8.800 128,753 +0.07(+0.84%)
Jan 02, 2018 8.812 8.812 8.727 8.727 176,797 -0.05(-0.62%)
Dec 29, 2017 8.782 8.782 8.782 0 +0.03(+0.35%)
Dec 28, 2017 8.715 8.752 8.677 8.752 155,168 +0.07(+0.77%)
Dec 27, 2017 8.727 8.740 8.648 8.685 221,631 -0.05(-0.63%)
Dec 26, 2017 8.703 8.746 8.673 8.740 185,169 +0.04(+0.42%)
Dec 22, 2017 8.703 8.703 8.673 8.703 373,194 +0.01(+0.07%)
Dec 21, 2017 8.697 8.703 8.673 8.697 290,899 +0.02(+0.27%)
Dec 20, 2017 8.625 8.680 8.625 8.674 345,975 +0.03(+0.35%)
Dec 19, 2017 8.577 8.643 8.577 8.643 177,278 +0.07(+0.77%)
Dec 18, 2017 8.655 8.661 8.577 8.577 271,725 -0.07(-0.84%)
Dec 15, 2017 8.643 8.649 8.643 8.649 167,758 +0.00(+0.00%)
Dec 14, 2017 8.643 8.677 8.619 8.649 233,347 -0.02(-0.21%)
Dec 13, 2017 8.674 8.692 8.619 8.668 270,018 -0.03(-0.35%)
Dec 12, 2017 8.674 8.704 8.637 8.698 111,734 +0.02(+0.28%)
Dec 11, 2017 8.680 8.686 8.631 8.674 185,868 +0.01(+0.14%)
Dec 08, 2017 8.649 8.668 8.637 8.661 199,208 +0.01(+0.14%)
Dec 07, 2017 8.649 8.649 8.607 8.649 121,519 +0.02(+0.21%)
Dec 06, 2017 8.613 8.661 8.607 8.631 266,204 +0.02(+0.28%)
Dec 05, 2017 8.571 8.625 8.571 8.607 282,144 +0.01(+0.14%)
Dec 04, 2017 8.583 8.601 8.583 8.595 243,166 +0.04(+0.42%)
Dec 01, 2017 8.529 8.571 8.511 8.559 170,473 +0.02(+0.28%)
Nov 30, 2017 8.499 8.535 8.493 8.535 245,696 +0.04(+0.43%)
Nov 29, 2017 8.481 8.505 8.451 8.499 191,453 +0.01(+0.14%)
Nov 28, 2017 8.463 8.493 8.451 8.487 146,169 +0.04(+0.43%)
Nov 27, 2017 8.517 8.517 8.439 8.451 253,892 -0.05(-0.57%)
Nov 24, 2017 8.469 8.523 8.469 8.499 92,364 +0.03(+0.36%)
Nov 22, 2017 8.451 8.517 8.439 8.469 197,172 +0.00(+0.00%)
Nov 21, 2017 8.493 8.511 8.457 8.469 210,904 -0.01(-0.13%)
Nov 20, 2017 8.516 8.528 8.471 8.480 160,403 -0.04(-0.49%)
Nov 17, 2017 8.540 8.540 8.504 8.522 233,506 -0.01(-0.06%)
Nov 16, 2017 8.480 8.540 8.480 8.527 196,893 +0.06(+0.70%)
Nov 15, 2017 8.420 8.468 8.402 8.468 236,363 +0.04(+0.50%)
Nov 14, 2017 8.462 8.486 8.396 8.426 250,407 -0.04(-0.42%)
Nov 13, 2017 8.510 8.522 8.438 8.462 293,655 -0.05(-0.56%)
Nov 10, 2017 8.534 8.535 8.486 8.510 234,327 -0.03(-0.35%)
Nov 09, 2017 8.599 8.605 8.540 8.540 223,961 -0.05(-0.56%)
Nov 08, 2017 8.677 8.677 8.569 8.587 194,775 -0.07(-0.83%)
Nov 07, 2017 8.611 8.671 8.605 8.659 180,980 +0.04(+0.42%)
Nov 06, 2017 8.617 8.635 8.587 8.623 189,559 -0.01(-0.14%)
Nov 03, 2017 8.689 8.689 8.617 8.635 207,978 -0.02(-0.28%)
Nov 02, 2017 8.719 8.731 8.623 8.659 315,006 -0.05(-0.62%)
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.