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 (%)
Feb 26, 2021 10.13 10.23 10.13 10.18 208,024 +0.09(+0.90%)
Feb 25, 2021 10.12 10.20 10.08 10.08 250,326 -0.05(-0.52%)
Feb 24, 2021 10.07 10.15 10.05 10.14 170,060 +0.08(+0.75%)
Feb 23, 2021 10.11 10.13 10.02 10.06 145,626 -0.05(-0.45%)
Feb 22, 2021 10.16 10.18 10.11 10.11 194,575 -0.02(-0.15%)
Feb 19, 2021 10.16 10.20 10.12 10.12 182,268 +0.02(+0.15%)
Feb 18, 2021 10.21 10.22 10.09 10.11 153,323 -0.11(-1.07%)
Feb 17, 2021 10.17 10.22 10.11 10.22 59,367 +0.05(+0.52%)
Feb 16, 2021 10.22 10.26 10.10 10.16 152,878 -0.06(-0.59%)
Feb 12, 2021 10.27 10.27 10.22 10.22 89,715 -0.03(-0.29%)
Feb 11, 2021 10.25 10.26 10.23 10.26 75,102 +0.04(+0.37%)
Feb 10, 2021 10.29 10.29 10.19 10.22 69,593 -0.03(-0.29%)
Feb 09, 2021 10.16 10.25 10.16 10.25 139,979 +0.10(+0.96%)
Feb 08, 2021 10.17 10.20 10.14 10.15 90,081 +0.03(+0.30%)
Feb 05, 2021 10.14 10.15 10.07 10.12 290,778 -0.02(-0.22%)
Feb 04, 2021 10.16 10.20 10.13 10.14 168,562 -0.04(-0.37%)
Feb 03, 2021 10.16 10.23 10.14 10.18 92,892 +0.05(+0.45%)
Feb 02, 2021 10.13 10.19 10.11 10.13 97,038 +0.02(+0.22%)
Feb 01, 2021 10.05 10.13 10.04 10.11 89,061 +0.10(+0.98%)
Jan 29, 2021 9.999 10.04 9.984 10.01 165,628 +0.04(+0.38%)
Jan 28, 2021 9.976 10.03 9.954 9.976 188,327 -0.01(-0.08%)
Jan 27, 2021 10.07 10.07 9.954 9.984 54,682 -0.08(-0.75%)
Jan 26, 2021 10.04 10.10 10.02 10.06 91,676 +0.01(+0.08%)
Jan 25, 2021 10.09 10.09 10.01 10.05 144,839 -0.02(-0.15%)
Jan 22, 2021 10.19 10.22 10.07 10.07 77,372 -0.13(-1.26%)
Jan 21, 2021 10.19 10.22 10.13 10.19 182,345 +0.04(+0.37%)
Jan 20, 2021 10.13 10.20 10.13 10.16 239,646 +0.02(+0.15%)
Jan 19, 2021 10.07 10.15 9.991 10.14 164,135 +0.11(+1.13%)
Jan 15, 2021 10.11 10.13 10.03 10.03 122,363 -0.08(-0.82%)
Jan 14, 2021 10.02 10.11 9.961 10.11 97,605 +0.11(+1.13%)
Jan 13, 2021 10.01 10.05 9.961 9.999 190,481 +0.01(+0.08%)
Jan 12, 2021 9.916 9.991 9.863 9.991 130,620 +0.10(+0.99%)
Jan 11, 2021 9.848 9.916 9.833 9.893 91,378 +0.05(+0.46%)
Jan 08, 2021 9.826 9.878 9.765 9.848 484,542 +0.03(+0.31%)
Jan 07, 2021 9.788 9.833 9.758 9.818 81,095 +0.05(+0.54%)
Jan 06, 2021 9.697 9.803 9.672 9.765 668,216 +0.05(+0.54%)
Jan 05, 2021 9.547 9.728 9.547 9.713 659,016 +0.17(+1.82%)
Jan 04, 2021 9.667 9.667 9.502 9.539 692,854 -0.05(-0.55%)
Dec 31, 2020 9.592 9.592 9.592 338,464 -0.05(-0.55%)
Dec 30, 2020 9.667 9.667 9.615 9.645 338,464 -0.01(-0.08%)
Dec 29, 2020 9.652 9.694 9.569 9.652 239,602 +0.00(+0.05%)
Dec 28, 2020 9.723 9.723 9.603 9.648 423,339 -0.09(-0.92%)
Dec 24, 2020 9.738 9.753 9.726 9.738 70,167 +0.01(+0.08%)
Dec 23, 2020 9.618 9.738 9.618 9.730 143,873 +0.13(+1.37%)
Dec 22, 2020 9.658 9.710 9.539 9.598 151,271 -0.05(-0.54%)
Dec 21, 2020 9.636 9.650 9.598 9.650 120,289 -0.04(-0.46%)
Dec 18, 2020 9.740 9.747 9.695 9.695 132,075 -0.01(-0.08%)
Dec 17, 2020 9.650 9.733 9.650 9.703 146,468 +0.07(+0.77%)
Dec 16, 2020 9.606 9.673 9.554 9.628 216,826 +0.02(+0.23%)
Dec 15, 2020 9.531 9.613 9.509 9.606 135,532 +0.07(+0.70%)
Dec 14, 2020 9.576 9.587 9.516 9.539 73,673 +0.01(+0.08%)
Dec 11, 2020 9.636 9.641 9.531 9.531 119,739 -0.10(-1.08%)
Dec 10, 2020 9.606 9.650 9.583 9.636 182,206 +0.02(+0.23%)
Dec 09, 2020 9.583 9.636 9.561 9.613 156,589 +0.04(+0.39%)
Dec 08, 2020 9.524 9.606 9.516 9.576 285,194 -0.01(-0.16%)
Dec 07, 2020 9.621 9.688 9.524 9.591 164,960 -0.07(-0.77%)
Dec 04, 2020 9.695 9.718 9.621 9.665 59,802 -0.04(-0.38%)
Dec 03, 2020 9.703 9.740 9.658 9.703 138,264 -0.04(-0.38%)
Dec 02, 2020 9.576 9.740 9.563 9.740 151,375 +0.14(+1.48%)
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.