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 )

13.16 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 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 31, 2020 9.504 9.504 9.504 341,600 -0.05(-0.55%)
Dec 30, 2020 9.579 9.579 9.526 9.556 341,600 -0.01(-0.08%)
Dec 29, 2020 9.564 9.605 9.482 9.564 241,822 +0.00(+0.05%)
Dec 28, 2020 9.633 9.633 9.515 9.559 427,261 -0.09(-0.92%)
Dec 24, 2020 9.648 9.663 9.637 9.648 70,817 +0.01(+0.08%)
Dec 23, 2020 9.529 9.648 9.529 9.641 145,206 +0.13(+1.37%)
Dec 22, 2020 9.569 9.621 9.451 9.510 152,672 -0.05(-0.54%)
Dec 21, 2020 9.547 9.562 9.510 9.562 121,403 -0.04(-0.46%)
Dec 18, 2020 9.651 9.658 9.606 9.606 133,298 -0.01(-0.08%)
Dec 17, 2020 9.562 9.643 9.562 9.614 147,825 +0.07(+0.77%)
Dec 16, 2020 9.518 9.584 9.466 9.540 218,834 +0.02(+0.23%)
Dec 15, 2020 9.444 9.525 9.421 9.518 136,787 +0.07(+0.70%)
Dec 14, 2020 9.488 9.499 9.429 9.451 74,356 +0.01(+0.08%)
Dec 11, 2020 9.547 9.553 9.444 9.444 120,848 -0.10(-1.08%)
Dec 10, 2020 9.518 9.562 9.495 9.547 183,894 +0.02(+0.23%)
Dec 09, 2020 9.495 9.547 9.473 9.525 158,039 +0.04(+0.39%)
Dec 08, 2020 9.436 9.518 9.429 9.488 287,836 -0.01(-0.16%)
Dec 07, 2020 9.532 9.599 9.436 9.503 166,488 -0.07(-0.77%)
Dec 04, 2020 9.606 9.628 9.532 9.577 60,356 -0.04(-0.38%)
Dec 03, 2020 9.614 9.651 9.569 9.614 139,545 -0.04(-0.38%)
Dec 02, 2020 9.488 9.651 9.475 9.651 152,778 +0.14(+1.48%)
Dec 01, 2020 9.414 9.518 9.407 9.510 94,783 +0.10(+1.02%)
Nov 30, 2020 9.451 9.458 9.355 9.414 124,365 -0.01(-0.08%)
Nov 27, 2020 9.325 9.421 9.318 9.421 57,514 +0.10(+1.03%)
Nov 25, 2020 9.370 9.421 9.288 9.325 159,011 -0.08(-0.86%)
Nov 24, 2020 9.311 9.421 9.296 9.407 142,062 +0.10(+1.03%)
Nov 23, 2020 9.311 9.311 9.281 9.311 68,927 +0.00(+0.00%)
Nov 20, 2020 9.288 9.311 9.266 9.311 46,959 +0.05(+0.50%)
Nov 19, 2020 9.242 9.271 9.220 9.264 50,988 +0.04(+0.40%)
Nov 18, 2020 9.249 9.253 9.213 9.227 218,834 -0.01(-0.16%)
Nov 17, 2020 9.227 9.264 9.205 9.242 66,761 +0.03(+0.32%)
Nov 16, 2020 9.308 9.367 9.213 9.213 192,470 -0.13(-1.42%)
Nov 13, 2020 9.205 9.359 9.201 9.345 81,061 +0.18(+1.92%)
Nov 12, 2020 9.227 9.227 9.146 9.169 67,071 +0.01(+0.08%)
Nov 11, 2020 9.095 9.183 9.095 9.161 72,806 +0.07(+0.81%)
Nov 10, 2020 9.139 9.187 9.078 9.088 60,899 -0.02(-0.24%)
Nov 09, 2020 9.161 9.205 9.066 9.110 104,540 +0.09(+0.98%)
Nov 06, 2020 8.985 9.051 8.941 9.021 42,978 +0.03(+0.33%)
Nov 05, 2020 8.911 8.999 8.911 8.992 66,232 +0.10(+1.16%)
Nov 04, 2020 8.896 8.948 8.889 8.889 104,367 +0.05(+0.58%)
Nov 03, 2020 8.860 8.860 8.801 8.838 65,134 +0.04(+0.42%)
Nov 02, 2020 8.764 8.830 8.749 8.801 76,509 +0.05(+0.59%)
Oct 30, 2020 8.713 8.750 8.684 8.749 110,439 +0.01(+0.08%)
Oct 29, 2020 8.852 8.882 8.742 8.742 231,060 -0.14(-1.57%)
Oct 28, 2020 8.963 9.014 8.874 8.882 201,667 -0.18(-2.03%)
Oct 27, 2020 9.073 9.099 9.058 9.066 84,441 -0.03(-0.32%)
Oct 26, 2020 9.102 9.150 9.029 9.095 118,990 -0.04(-0.48%)
Oct 23, 2020 9.132 9.203 9.117 9.139 105,134 +0.01(+0.08%)
Oct 22, 2020 9.058 9.146 9.016 9.132 122,231 +0.05(+0.53%)
Oct 21, 2020 9.033 9.084 9.018 9.084 97,745 +0.02(+0.24%)
Oct 20, 2020 9.077 9.091 9.047 9.062 114,714 -0.01(-0.08%)
Oct 19, 2020 9.040 9.106 9.004 9.069 136,855 +0.06(+0.65%)
Oct 16, 2020 8.996 9.077 8.938 9.011 149,986 +0.00(+0.00%)
Oct 15, 2020 9.033 9.084 8.989 9.011 78,809 -0.07(-0.81%)
Oct 14, 2020 9.033 9.106 9.033 9.084 151,542 +0.04(+0.40%)
Oct 13, 2020 8.989 9.055 8.989 9.047 83,589 +0.03(+0.32%)
Oct 12, 2020 8.967 9.018 8.938 9.018 98,925 +0.09(+0.98%)
Oct 09, 2020 8.923 8.982 8.923 8.930 187,586 +0.01(+0.08%)
Oct 08, 2020 8.718 8.945 8.718 8.923 498,412 +0.20(+2.35%)
Oct 07, 2020 8.733 8.762 8.711 8.718 361,729 +0.01(+0.08%)
Oct 06, 2020 8.674 8.718 8.670 8.711 113,579 +0.01(+0.08%)
Oct 05, 2020 8.630 8.704 8.609 8.704 122,270 +0.10(+1.10%)
Oct 02, 2020 8.513 8.645 8.513 8.609 131,529 +0.02(+0.26%)
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.