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 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 29, 2017 8.701 8.701 8.701 0 +0.03(+0.35%)
Dec 28, 2017 8.635 8.671 8.598 8.671 156,606 +0.07(+0.77%)
Dec 27, 2017 8.647 8.659 8.569 8.605 223,684 -0.05(-0.63%)
Dec 26, 2017 8.623 8.665 8.593 8.659 186,884 +0.04(+0.42%)
Dec 22, 2017 8.623 8.623 8.593 8.623 376,651 +0.01(+0.07%)
Dec 21, 2017 8.617 8.623 8.593 8.617 293,594 +0.02(+0.27%)
Dec 20, 2017 8.546 8.600 8.546 8.594 349,180 +0.03(+0.35%)
Dec 19, 2017 8.498 8.564 8.498 8.564 178,920 +0.07(+0.77%)
Dec 18, 2017 8.576 8.582 8.498 8.498 274,242 -0.07(-0.84%)
Dec 15, 2017 8.564 8.570 8.564 8.570 169,313 +0.00(+0.00%)
Dec 14, 2017 8.564 8.597 8.540 8.570 235,509 -0.02(-0.21%)
Dec 13, 2017 8.594 8.612 8.540 8.588 272,520 -0.03(-0.35%)
Dec 12, 2017 8.594 8.624 8.558 8.618 112,769 +0.02(+0.28%)
Dec 11, 2017 8.600 8.606 8.552 8.594 187,590 +0.01(+0.14%)
Dec 08, 2017 8.570 8.588 8.558 8.582 201,053 +0.01(+0.14%)
Dec 07, 2017 8.570 8.570 8.528 8.570 122,645 +0.02(+0.21%)
Dec 06, 2017 8.534 8.582 8.528 8.552 268,671 +0.02(+0.28%)
Dec 05, 2017 8.492 8.546 8.492 8.528 284,758 +0.01(+0.14%)
Dec 04, 2017 8.504 8.522 8.504 8.516 245,418 +0.04(+0.42%)
Dec 01, 2017 8.451 8.492 8.433 8.481 172,052 +0.02(+0.28%)
Nov 30, 2017 8.421 8.457 8.415 8.457 247,972 +0.04(+0.43%)
Nov 29, 2017 8.403 8.427 8.373 8.421 193,227 +0.01(+0.14%)
Nov 28, 2017 8.385 8.415 8.373 8.409 147,523 +0.04(+0.43%)
Nov 27, 2017 8.439 8.439 8.361 8.373 256,244 -0.05(-0.57%)
Nov 24, 2017 8.391 8.445 8.391 8.421 93,220 +0.03(+0.36%)
Nov 22, 2017 8.373 8.439 8.361 8.391 198,999 +0.00(+0.00%)
Nov 21, 2017 8.415 8.433 8.379 8.391 212,858 -0.01(-0.13%)
Nov 20, 2017 8.437 8.449 8.393 8.402 161,889 -0.04(-0.49%)
Nov 17, 2017 8.461 8.461 8.425 8.443 235,669 -0.01(-0.06%)
Nov 16, 2017 8.402 8.461 8.402 8.449 198,717 +0.06(+0.70%)
Nov 15, 2017 8.342 8.390 8.325 8.390 238,553 +0.04(+0.50%)
Nov 14, 2017 8.384 8.408 8.319 8.348 252,727 -0.04(-0.42%)
Nov 13, 2017 8.431 8.443 8.360 8.384 296,375 -0.05(-0.56%)
Nov 10, 2017 8.455 8.457 8.408 8.431 236,498 -0.03(-0.35%)
Nov 09, 2017 8.521 8.526 8.461 8.461 226,036 -0.05(-0.56%)
Nov 08, 2017 8.598 8.598 8.491 8.509 196,580 -0.07(-0.83%)
Nov 07, 2017 8.532 8.592 8.527 8.580 182,657 +0.04(+0.42%)
Nov 06, 2017 8.538 8.556 8.509 8.544 191,315 -0.01(-0.14%)
Nov 03, 2017 8.610 8.610 8.538 8.556 209,905 -0.02(-0.28%)
Nov 02, 2017 8.639 8.651 8.544 8.580 317,924 -0.05(-0.62%)
Nov 01, 2017 8.645 8.663 8.616 8.633 151,045 -0.01(-0.07%)
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%)
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.