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 (%)
Feb 28, 2019 8.587 8.600 8.568 8.600 175,070 +0.01(+0.15%)
Feb 27, 2019 8.646 8.646 8.568 8.587 241,788 -0.06(-0.68%)
Feb 26, 2019 8.678 8.678 8.600 8.646 153,401 -0.03(-0.37%)
Feb 25, 2019 8.672 8.685 8.600 8.678 189,203 +0.02(+0.22%)
Feb 22, 2019 8.549 8.665 8.536 8.659 283,380 +0.15(+1.75%)
Feb 21, 2019 8.510 8.525 8.503 8.510 219,133 +0.01(+0.08%)
Feb 20, 2019 8.497 8.503 8.477 8.503 176,451 +0.04(+0.47%)
Feb 19, 2019 8.464 8.476 8.438 8.464 141,904 +0.01(+0.15%)
Feb 15, 2019 8.464 8.464 8.425 8.451 221,830 +0.03(+0.38%)
Feb 14, 2019 8.393 8.418 8.386 8.418 131,669 +0.02(+0.23%)
Feb 13, 2019 8.412 8.438 8.393 8.399 114,296 -0.01(-0.08%)
Feb 12, 2019 8.373 8.418 8.373 8.405 152,463 +0.05(+0.62%)
Feb 11, 2019 8.328 8.373 8.322 8.354 208,207 +0.02(+0.23%)
Feb 08, 2019 8.335 8.341 8.289 8.335 371,887 -0.02(-0.23%)
Feb 07, 2019 8.393 8.416 8.344 8.354 215,699 -0.04(-0.46%)
Feb 06, 2019 8.438 8.438 8.386 8.393 155,445 -0.03(-0.31%)
Feb 05, 2019 8.483 8.489 8.412 8.418 129,663 -0.06(-0.76%)
Feb 04, 2019 8.515 8.541 8.476 8.483 156,763 -0.04(-0.45%)
Feb 01, 2019 8.483 8.534 8.483 8.522 118,278 +0.04(+0.46%)
Jan 31, 2019 8.489 8.502 8.457 8.483 184,561 +0.01(+0.15%)
Jan 30, 2019 8.399 8.470 8.399 8.470 167,259 +0.07(+0.84%)
Jan 29, 2019 8.393 8.405 8.380 8.399 101,018 +0.00(+0.00%)
Jan 28, 2019 8.386 8.409 8.376 8.399 193,476 -0.01(-0.08%)
Jan 25, 2019 8.309 8.412 8.283 8.405 374,058 +0.10(+1.16%)
Jan 24, 2019 8.315 8.328 8.270 8.309 278,212 +0.01(+0.16%)
Jan 23, 2019 8.322 8.367 8.289 8.296 212,250 -0.03(-0.31%)
Jan 22, 2019 8.347 8.380 8.309 8.322 161,209 -0.03(-0.31%)
Jan 18, 2019 8.405 8.405 8.347 8.347 314,376 -0.05(-0.54%)
Jan 17, 2019 8.373 8.405 8.373 8.393 159,778 +0.01(+0.15%)
Jan 16, 2019 8.405 8.425 8.367 8.380 313,805 -0.03(-0.38%)
Jan 15, 2019 8.399 8.431 8.373 8.412 99,527 +0.03(+0.38%)
Jan 14, 2019 8.405 8.405 8.360 8.380 113,039 -0.03(-0.38%)
Jan 11, 2019 8.431 8.444 8.386 8.412 224,465 -0.04(-0.46%)
Jan 10, 2019 8.476 8.477 8.438 8.451 228,648 -0.03(-0.30%)
Jan 09, 2019 8.483 8.491 8.451 8.476 174,678 -0.01(-0.08%)
Jan 08, 2019 8.451 8.502 8.399 8.483 325,883 +0.08(+1.00%)
Jan 07, 2019 8.328 8.431 8.328 8.399 163,926 +0.09(+1.09%)
Jan 04, 2019 8.173 8.315 8.167 8.309 609,065 +0.12(+1.50%)
Jan 03, 2019 8.154 8.225 8.131 8.186 615,955 -0.04(-0.47%)
Jan 02, 2019 7.999 8.231 7.999 8.225 732,730 +0.13(+1.59%)
Dec 31, 2018 8.018 8.096 7.999 8.096 650,454 +0.08(+0.97%)
Dec 28, 2018 7.909 8.038 7.909 8.018 604,879 +0.12(+1.55%)
Dec 27, 2018 7.877 7.922 7.870 7.896 495,089 -0.02(-0.25%)
Dec 26, 2018 7.744 7.922 7.744 7.916 456,419 +0.17(+2.22%)
Dec 24, 2018 7.686 7.744 7.655 7.744 252,923 +0.06(+0.75%)
Dec 21, 2018 7.763 7.788 7.680 7.686 923,828 -0.08(-1.06%)
Dec 20, 2018 7.851 7.864 7.655 7.769 700,181 -0.13(-1.61%)
Dec 19, 2018 7.940 7.965 7.892 7.895 450,478 -0.03(-0.40%)
Dec 18, 2018 8.060 8.073 7.813 7.927 1,068,423 -0.13(-1.65%)
Dec 17, 2018 8.206 8.214 8.035 8.060 418,065 -0.17(-2.08%)
Dec 14, 2018 8.320 8.339 8.219 8.231 326,201 -0.12(-1.44%)
Dec 13, 2018 8.402 8.402 8.333 8.352 479,848 -0.07(-0.83%)
Dec 12, 2018 8.409 8.447 8.403 8.421 424,458 +0.02(+0.23%)
Dec 11, 2018 8.371 8.418 8.326 8.402 394,800 +0.04(+0.53%)
Dec 10, 2018 8.472 8.491 8.358 8.358 329,086 -0.09(-1.05%)
Dec 07, 2018 8.485 8.491 8.428 8.447 505,478 -0.03(-0.37%)
Dec 06, 2018 8.466 8.532 8.396 8.478 524,717 -0.08(-0.89%)
Dec 04, 2018 8.428 8.564 8.427 8.554 673,708 +0.10(+1.20%)
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.