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 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2020 8.793 8.831 8.764 8.830 109,430 +0.01(+0.08%)
Oct 29, 2020 8.934 8.964 8.823 8.823 228,948 -0.14(-1.57%)
Oct 28, 2020 9.045 9.097 8.956 8.964 199,824 -0.19(-2.03%)
Oct 27, 2020 9.157 9.183 9.142 9.149 83,669 -0.03(-0.32%)
Oct 26, 2020 9.186 9.235 9.112 9.179 117,902 -0.04(-0.48%)
Oct 23, 2020 9.216 9.288 9.201 9.223 104,174 +0.01(+0.08%)
Oct 22, 2020 9.142 9.231 9.099 9.216 121,114 +0.05(+0.53%)
Oct 21, 2020 9.116 9.168 9.101 9.168 96,852 +0.02(+0.24%)
Oct 20, 2020 9.160 9.175 9.131 9.146 113,666 -0.01(-0.08%)
Oct 19, 2020 9.123 9.190 9.087 9.153 135,605 +0.06(+0.65%)
Oct 16, 2020 9.079 9.160 9.020 9.094 148,616 +0.00(+0.00%)
Oct 15, 2020 9.116 9.168 9.072 9.094 78,089 -0.07(-0.81%)
Oct 14, 2020 9.116 9.190 9.116 9.168 150,157 +0.04(+0.40%)
Oct 13, 2020 9.072 9.138 9.072 9.131 82,825 +0.03(+0.32%)
Oct 12, 2020 9.050 9.101 9.020 9.101 98,021 +0.09(+0.98%)
Oct 09, 2020 9.005 9.064 9.005 9.013 185,871 +0.01(+0.08%)
Oct 08, 2020 8.799 9.027 8.799 9.005 493,857 +0.21(+2.35%)
Oct 07, 2020 8.813 8.843 8.791 8.799 358,423 +0.01(+0.08%)
Oct 06, 2020 8.754 8.799 8.750 8.791 112,541 +0.01(+0.08%)
Oct 05, 2020 8.710 8.784 8.688 8.784 121,152 +0.10(+1.10%)
Oct 02, 2020 8.592 8.725 8.592 8.688 130,326 +0.02(+0.26%)
Oct 01, 2020 8.636 8.695 8.636 8.666 91,872 +0.08(+0.95%)
Sep 30, 2020 8.666 8.703 8.585 8.585 188,850 -0.04(-0.51%)
Sep 29, 2020 8.629 8.633 8.599 8.629 115,886 +0.00(+0.00%)
Sep 28, 2020 8.636 8.651 8.614 8.629 84,658 +0.00(+0.00%)
Sep 25, 2020 8.592 8.658 8.577 8.629 205,244 -0.01(-0.09%)
Sep 24, 2020 8.651 8.658 8.592 8.636 82,960 -0.03(-0.34%)
Sep 23, 2020 8.732 8.762 8.629 8.666 113,807 -0.08(-0.93%)
Sep 22, 2020 8.747 8.782 8.732 8.747 92,337 +0.00(+0.04%)
Sep 21, 2020 8.817 8.845 8.743 8.743 86,487 -0.12(-1.33%)
Sep 18, 2020 8.824 8.861 8.817 8.861 43,862 +0.06(+0.67%)
Sep 17, 2020 8.839 8.861 8.802 8.802 71,268 -0.07(-0.83%)
Sep 16, 2020 8.846 8.890 8.842 8.875 72,991 +0.02(+0.25%)
Sep 15, 2020 8.846 8.875 8.699 8.853 87,385 +0.04(+0.50%)
Sep 14, 2020 8.802 8.883 8.773 8.809 118,672 +0.04(+0.50%)
Sep 11, 2020 8.729 8.780 8.729 8.765 37,732 +0.02(+0.25%)
Sep 10, 2020 8.714 8.765 8.714 8.743 109,045 +0.03(+0.34%)
Sep 09, 2020 8.677 8.743 8.670 8.714 80,727 +0.03(+0.34%)
Sep 08, 2020 8.611 8.685 8.604 8.685 122,138 +0.01(+0.17%)
Sep 04, 2020 8.633 8.699 8.626 8.670 93,990 -0.01(-0.17%)
Sep 03, 2020 8.729 8.747 8.648 8.685 90,637 -0.07(-0.84%)
Sep 02, 2020 8.773 8.773 8.692 8.758 85,458 +0.00(+0.00%)
Sep 01, 2020 8.685 8.773 8.685 8.758 59,711 +0.04(+0.42%)
Aug 31, 2020 8.677 8.721 8.648 8.721 149,134 +0.07(+0.76%)
Aug 28, 2020 8.655 8.670 8.633 8.655 155,425 +0.00(+0.00%)
Aug 27, 2020 8.626 8.677 8.611 8.655 130,972 +0.04(+0.43%)
Aug 26, 2020 8.604 8.641 8.589 8.619 183,715 +0.01(+0.09%)
Aug 25, 2020 8.641 8.652 8.589 8.611 171,281 -0.03(-0.34%)
Aug 24, 2020 8.729 8.751 8.619 8.641 148,614 -0.06(-0.68%)
Aug 21, 2020 8.707 8.729 8.626 8.699 178,991 -0.03(-0.38%)
Aug 20, 2020 8.681 8.754 8.645 8.732 134,770 +0.04(+0.50%)
Aug 19, 2020 8.630 8.696 8.628 8.688 100,932 +0.04(+0.51%)
Aug 18, 2020 8.601 8.659 8.601 8.645 105,320 +0.02(+0.25%)
Aug 17, 2020 8.630 8.652 8.597 8.623 69,001 +0.01(+0.17%)
Aug 14, 2020 8.623 8.642 8.586 8.608 67,659 -0.03(-0.34%)
Aug 13, 2020 8.688 8.696 8.615 8.637 76,759 -0.02(-0.25%)
Aug 12, 2020 8.630 8.667 8.623 8.659 92,258 +0.03(+0.34%)
Aug 11, 2020 8.637 8.674 8.608 8.630 131,289 +0.04(+0.51%)
Aug 10, 2020 8.542 8.594 8.535 8.586 86,697 +0.06(+0.68%)
Aug 07, 2020 8.499 8.535 8.469 8.528 125,731 +0.01(+0.17%)
Aug 06, 2020 8.557 8.561 8.506 8.513 97,849 -0.03(-0.34%)
Aug 05, 2020 8.484 8.550 8.484 8.542 92,414 +0.03(+0.34%)
Aug 04, 2020 8.469 8.528 8.469 8.513 177,691 +0.06(+0.69%)
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.