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 (%)
Mar 29, 2018 9.080 9.080 9.080 0 +0.03(+0.34%)
Mar 28, 2018 8.969 9.073 8.969 9.049 215,211 +0.06(+0.61%)
Mar 27, 2018 9.024 9.049 8.975 8.994 232,307 -0.02(-0.20%)
Mar 26, 2018 8.987 9.037 8.987 9.012 192,036 +0.03(+0.34%)
Mar 23, 2018 8.889 8.987 8.889 8.981 461,461 +0.10(+1.11%)
Mar 22, 2018 8.852 8.895 8.852 8.883 171,610 +0.01(+0.07%)
Mar 21, 2018 8.883 8.883 8.858 8.877 231,781 -0.00(-0.05%)
Mar 20, 2018 8.906 8.933 8.881 8.881 154,913 -0.03(-0.34%)
Mar 19, 2018 9.003 9.010 8.900 8.912 390,234 -0.10(-1.08%)
Mar 16, 2018 8.973 9.010 8.924 9.009 131,266 +0.04(+0.41%)
Mar 15, 2018 8.942 8.979 8.936 8.973 90,458 +0.02(+0.27%)
Mar 14, 2018 8.924 8.948 8.893 8.948 153,737 +0.02(+0.27%)
Mar 13, 2018 8.918 8.924 8.906 8.924 129,133 +0.01(+0.07%)
Mar 12, 2018 8.936 8.936 8.906 8.918 87,803 -0.02(-0.21%)
Mar 09, 2018 8.912 8.948 8.900 8.936 256,826 +0.06(+0.62%)
Mar 08, 2018 8.875 8.893 8.845 8.881 132,449 +0.04(+0.48%)
Mar 07, 2018 8.820 8.838 480,035 -0.08(-0.89%)
Mar 06, 2018 8.924 8.942 8.912 8.918 130,023 -0.01(-0.07%)
Mar 05, 2018 8.912 8.924 8.875 8.924 150,025 +0.01(+0.14%)
Mar 02, 2018 8.863 8.918 8.845 8.912 250,604 +0.04(+0.48%)
Mar 01, 2018 8.851 8.918 8.845 8.869 158,738 +0.02(+0.21%)
Feb 28, 2018 8.808 8.851 8.808 8.851 231,803 +0.03(+0.35%)
Feb 27, 2018 8.851 8.851 8.808 8.820 151,222 -0.02(-0.21%)
Feb 26, 2018 8.863 8.863 8.826 8.838 177,371 +0.01(+0.07%)
Feb 23, 2018 8.851 8.863 8.832 8.832 126,359 -0.02(-0.21%)
Feb 22, 2018 8.820 8.869 8.820 8.851 85,604 +0.02(+0.21%)
Feb 21, 2018 8.808 8.848 8.808 8.832 165,327 +0.02(+0.28%)
Feb 20, 2018 8.826 8.832 8.805 8.808 97,195 -0.01(-0.12%)
Feb 16, 2018 8.818 8.818 8.818 0 +0.04(+0.42%)
Feb 15, 2018 8.782 8.843 8.782 8.782 168,620 -0.01(-0.14%)
Feb 14, 2018 8.757 8.800 8.757 8.794 215,436 +0.02(+0.28%)
Feb 13, 2018 8.770 8.782 8.745 8.770 224,780 +0.01(+0.07%)
Feb 12, 2018 8.709 8.763 8.691 8.763 205,486 +0.09(+0.98%)
Feb 09, 2018 8.654 8.718 8.575 8.678 567,586 +0.04(+0.49%)
Feb 08, 2018 8.691 8.697 8.636 8.636 307,514 -0.05(-0.63%)
Feb 07, 2018 8.684 8.713 8.666 8.691 253,607 +0.03(+0.35%)
Feb 06, 2018 8.666 8.697 8.636 8.660 319,145 -0.03(-0.35%)
Feb 05, 2018 8.739 8.751 8.691 8.691 438,219 -0.05(-0.63%)
Feb 02, 2018 8.715 8.751 8.703 8.745 369,810 +0.02(+0.28%)
Feb 01, 2018 8.709 8.737 8.703 8.721 176,641 +0.03(+0.35%)
Jan 31, 2018 8.721 8.751 8.691 8.691 201,622 -0.01(-0.14%)
Jan 30, 2018 8.733 8.757 8.691 8.703 204,734 -0.04(-0.42%)
Jan 29, 2018 8.812 8.812 8.733 8.739 263,095 -0.07(-0.83%)
Jan 26, 2018 8.830 8.830 8.782 8.812 267,931 +0.01(+0.14%)
Jan 25, 2018 8.800 8.806 8.763 8.800 211,274 -0.01(-0.07%)
Jan 24, 2018 8.788 8.812 8.745 8.806 208,911 +0.04(+0.49%)
Jan 23, 2018 8.745 8.763 8.721 8.763 226,194 +0.04(+0.49%)
Jan 22, 2018 8.678 8.733 8.666 8.721 221,161 +0.05(+0.56%)
Jan 19, 2018 8.654 8.678 8.642 8.672 146,469 -0.01(-0.07%)
Jan 18, 2018 8.727 8.733 8.666 8.678 231,109 -0.05(-0.56%)
Jan 17, 2018 8.721 8.733 8.697 8.727 390,061 -0.01(-0.07%)
Jan 16, 2018 8.715 8.733 8.686 8.733 231,165 +0.05(+0.56%)
Jan 12, 2018 8.684 8.684 8.684 0 +0.01(+0.14%)
Jan 11, 2018 8.648 8.695 8.636 8.672 469,898 +0.02(+0.21%)
Jan 10, 2018 8.666 8.667 8.630 8.654 257,465 -0.01(-0.14%)
Jan 09, 2018 8.672 8.697 8.654 8.666 242,536 -0.02(-0.28%)
Jan 08, 2018 8.703 8.721 8.672 8.691 203,370 -0.03(-0.35%)
Jan 05, 2018 8.770 8.770 8.715 8.721 132,095 -0.02(-0.28%)
Jan 04, 2018 8.800 8.800 8.733 8.745 96,521 -0.05(-0.62%)
Jan 03, 2018 8.776 8.806 8.727 8.800 128,758 +0.07(+0.84%)
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.