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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 8.699 8.711 8.639 8.639 212,135 -0.07(-0.82%)
Oct 30, 2017 8.657 8.711 8.645 8.711 168,093 +0.01(+0.14%)
Oct 27, 2017 8.669 8.722 8.657 8.699 118,042 +0.06(+0.69%)
Oct 26, 2017 8.716 8.716 8.639 8.639 135,912 -0.07(-0.82%)
Oct 25, 2017 8.782 8.782 8.705 8.711 106,808 -0.07(-0.76%)
Oct 24, 2017 8.770 8.788 8.752 8.777 96,654 +0.02(+0.22%)
Oct 23, 2017 8.716 8.782 8.716 8.758 92,385 +0.05(+0.54%)
Oct 20, 2017 8.729 8.741 8.687 8.711 84,354 -0.02(-0.27%)
Oct 19, 2017 8.705 8.735 8.687 8.735 57,791 +0.01(+0.14%)
Oct 18, 2017 8.723 8.735 8.705 8.723 98,410 +0.00(+0.00%)
Oct 17, 2017 8.747 8.762 8.723 8.723 96,767 -0.04(-0.47%)
Oct 16, 2017 8.741 8.776 8.735 8.764 80,306 +0.03(+0.34%)
Oct 13, 2017 8.770 8.770 8.725 8.735 79,445 -0.01(-0.14%)
Oct 12, 2017 8.788 8.788 8.747 8.747 96,376 -0.02(-0.27%)
Oct 11, 2017 8.794 8.806 8.764 8.770 108,138 -0.04(-0.40%)
Oct 10, 2017 8.800 8.817 8.781 8.806 62,285 +0.02(+0.20%)
Oct 09, 2017 8.764 8.794 8.747 8.788 90,631 +0.04(+0.41%)
Oct 06, 2017 8.741 8.762 8.723 8.752 86,044 +0.03(+0.34%)
Oct 05, 2017 8.776 8.776 8.717 8.723 151,928 -0.04(-0.47%)
Oct 04, 2017 8.806 8.806 8.735 8.764 117,766 -0.02(-0.20%)
Oct 03, 2017 8.800 8.800 8.752 8.782 127,448 +0.00(+0.00%)
Oct 02, 2017 8.847 8.847 8.776 8.782 94,209 -0.05(-0.54%)
Sep 29, 2017 8.823 8.835 8.752 8.829 171,627 +0.01(+0.13%)
Sep 28, 2017 8.699 8.835 8.682 8.817 249,372 +0.12(+1.36%)
Sep 27, 2017 8.693 8.735 8.693 8.699 97,940 +0.00(+0.00%)
Sep 26, 2017 8.752 8.752 8.682 8.699 139,259 -0.04(-0.48%)
Sep 25, 2017 8.729 8.764 8.729 8.741 136,215 +0.00(+0.00%)
Sep 22, 2017 8.652 8.788 8.652 8.741 118,163 +0.12(+1.44%)
Sep 21, 2017 8.664 8.673 8.617 8.617 73,634 -0.04(-0.41%)
Sep 20, 2017 8.664 8.670 8.623 8.652 129,887 +0.01(+0.07%)
Sep 19, 2017 8.658 8.676 8.646 8.646 102,482 -0.02(-0.20%)
Sep 18, 2017 8.693 8.723 8.646 8.664 119,063 -0.03(-0.34%)
Sep 15, 2017 8.699 8.715 8.676 8.693 79,527 +0.01(+0.07%)
Sep 14, 2017 8.699 8.723 8.676 8.687 77,407 -0.02(-0.27%)
Sep 13, 2017 8.711 8.728 8.681 8.711 93,501 -0.01(-0.13%)
Sep 12, 2017 8.728 8.752 8.681 8.723 91,339 +0.02(+0.20%)
Sep 11, 2017 8.717 8.752 8.699 8.705 87,986 -0.01(-0.13%)
Sep 08, 2017 8.699 8.728 8.693 8.717 78,011 +0.01(+0.14%)
Sep 07, 2017 8.652 8.705 8.652 8.705 84,908 +0.04(+0.48%)
Sep 06, 2017 8.687 8.687 8.646 8.664 99,499 -0.03(-0.34%)
Sep 05, 2017 8.717 8.717 8.623 8.693 173,332 -0.02(-0.27%)
Sep 01, 2017 8.723 8.723 8.693 8.717 117,469 +0.00(+0.00%)
Aug 31, 2017 8.693 8.717 8.664 8.717 255,094 +0.05(+0.54%)
Aug 30, 2017 8.681 8.687 8.664 8.670 98,192 -0.04(-0.41%)
Aug 29, 2017 8.711 8.740 8.687 8.705 105,307 -0.04(-0.40%)
Aug 28, 2017 8.652 8.740 8.623 8.740 233,607 +0.12(+1.36%)
Aug 25, 2017 8.670 8.676 8.623 8.623 86,461 -0.04(-0.48%)
Aug 24, 2017 8.687 8.687 8.660 8.664 79,019 -0.04(-0.41%)
Aug 23, 2017 8.652 8.699 8.634 8.699 151,753 +0.04(+0.41%)
Aug 22, 2017 8.670 8.687 8.646 8.664 89,650 +0.01(+0.07%)
Aug 21, 2017 8.663 8.663 8.616 8.657 63,003 -0.02(-0.27%)
Aug 18, 2017 8.616 8.681 8.616 8.681 105,921 +0.06(+0.68%)
Aug 17, 2017 8.657 8.675 8.616 8.622 111,426 -0.02(-0.27%)
Aug 16, 2017 8.663 8.692 8.628 8.646 99,057 -0.02(-0.27%)
Aug 15, 2017 8.687 8.689 8.599 8.669 185,692 +0.01(+0.14%)
Aug 14, 2017 8.687 8.710 8.646 8.657 98,520 -0.01(-0.14%)
Aug 11, 2017 8.517 8.669 8.517 8.669 273,929 +0.13(+1.51%)
Aug 10, 2017 8.610 8.610 8.523 8.540 169,008 -0.06(-0.75%)
Aug 09, 2017 8.634 8.675 8.581 8.605 122,475 -0.04(-0.41%)
Aug 08, 2017 8.687 8.687 8.640 8.640 140,174 -0.04(-0.41%)
Aug 07, 2017 8.698 8.706 8.663 8.675 82,989 -0.01(-0.06%)
Aug 04, 2017 8.728 8.733 8.675 8.681 149,249 -0.04(-0.40%)
Aug 03, 2017 8.710 8.728 8.692 8.716 138,461 +0.02(+0.20%)
Aug 02, 2017 8.739 8.748 8.669 8.698 83,697 -0.03(-0.34%)
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.