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 )

13.14 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:37 PM 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 (%)
Apr 30, 2020 7.451 7.515 7.359 7.387 981,775 -0.11(-1.52%)
Apr 29, 2020 7.451 7.572 7.423 7.501 122,071 +0.06(+0.76%)
Apr 28, 2020 7.430 7.487 7.430 7.444 229,273 +0.01(+0.19%)
Apr 27, 2020 7.487 7.497 7.416 7.430 112,927 -0.08(-1.04%)
Apr 24, 2020 7.465 7.508 7.416 7.508 139,523 +0.04(+0.48%)
Apr 23, 2020 7.515 7.515 7.416 7.473 195,852 -0.06(-0.76%)
Apr 22, 2020 7.537 7.564 7.430 7.529 250,521 +0.04(+0.54%)
Apr 21, 2020 7.390 7.503 7.319 7.489 278,618 +0.03(+0.38%)
Apr 20, 2020 7.432 7.644 7.432 7.461 227,070 -0.09(-1.22%)
Apr 17, 2020 7.482 7.630 7.454 7.552 433,829 +0.13(+1.81%)
Apr 16, 2020 7.432 7.436 7.326 7.418 268,325 -0.02(-0.28%)
Apr 15, 2020 7.411 7.468 7.326 7.439 164,944 -0.04(-0.47%)
Apr 14, 2020 7.496 7.764 7.432 7.475 485,611 +0.11(+1.54%)
Apr 13, 2020 7.637 7.646 7.242 7.362 200,179 -0.23(-3.07%)
Apr 09, 2020 7.630 7.976 7.390 7.595 358,245 +0.16(+2.09%)
Apr 08, 2020 7.157 7.581 7.157 7.439 295,986 +0.29(+4.05%)
Apr 07, 2020 7.079 7.289 7.079 7.150 378,637 +0.18(+2.53%)
Apr 06, 2020 6.705 7.030 6.705 6.973 354,103 +0.30(+4.56%)
Apr 03, 2020 6.782 6.825 6.358 6.669 427,176 -0.20(-2.88%)
Apr 02, 2020 6.648 6.881 6.535 6.867 388,382 +0.16(+2.42%)
Apr 01, 2020 6.860 6.917 6.648 6.705 330,589 -0.28(-3.95%)
Mar 31, 2020 6.775 7.072 6.754 6.980 631,056 +0.23(+3.46%)
Mar 30, 2020 6.641 6.804 6.606 6.747 322,361 +0.06(+0.84%)
Mar 27, 2020 6.514 6.768 6.442 6.691 485,067 +0.05(+0.74%)
Mar 26, 2020 6.295 6.775 6.295 6.641 414,974 +0.22(+3.41%)
Mar 25, 2020 5.878 6.620 5.878 6.422 1,211,269 +0.52(+8.73%)
Mar 24, 2020 5.772 6.019 5.680 5.906 1,034,920 +0.32(+5.69%)
Mar 23, 2020 5.723 5.984 5.504 5.588 1,711,508 -0.29(-4.95%)
Mar 20, 2020 5.886 6.376 5.858 5.879 1,638,285 +0.08(+1.33%)
Mar 19, 2020 5.397 5.858 5.040 5.803 1,485,000 +0.13(+2.35%)
Mar 18, 2020 6.901 6.957 5.670 5.670 1,578,511 -1.57(-21.74%)
Mar 17, 2020 6.922 7.272 6.838 7.244 502,998 +0.28(+4.02%)
Mar 16, 2020 7.020 7.167 6.838 6.964 490,172 -0.64(-8.38%)
Mar 13, 2020 7.503 7.860 7.438 7.601 881,648 +0.27(+3.63%)
Mar 12, 2020 7.832 7.832 7.195 7.335 835,014 -0.71(-8.79%)
Mar 11, 2020 8.273 8.294 8.028 8.042 633,280 -0.32(-3.85%)
Mar 10, 2020 8.588 8.588 8.238 8.364 694,513 -0.04(-0.50%)
Mar 09, 2020 8.707 8.712 8.329 8.406 530,461 -0.65(-7.19%)
Mar 06, 2020 8.966 9.057 8.784 9.057 594,766 -0.06(-0.61%)
Mar 05, 2020 9.239 9.242 9.050 9.113 201,484 -0.18(-1.96%)
Mar 04, 2020 9.190 9.358 9.120 9.295 250,476 +0.15(+1.68%)
Mar 03, 2020 9.169 9.261 9.129 9.141 193,635 -0.04(-0.46%)
Mar 02, 2020 8.994 9.218 8.868 9.183 738,235 +0.19(+2.10%)
Feb 28, 2020 8.945 8.994 8.826 8.994 591,480 -0.06(-0.70%)
Feb 27, 2020 9.239 9.239 8.840 9.057 1,044,056 -0.25(-2.71%)
Feb 26, 2020 9.253 9.335 9.253 9.309 133,778 +0.03(+0.38%)
Feb 25, 2020 9.358 9.393 9.250 9.274 198,098 -0.06(-0.67%)
Feb 24, 2020 9.498 9.512 9.295 9.337 412,245 -0.20(-2.13%)
Feb 21, 2020 9.533 9.547 9.526 9.540 428,465 +0.00(+0.00%)
Feb 20, 2020 9.526 9.540 9.526 9.540 60,842 +0.02(+0.25%)
Feb 19, 2020 9.502 9.523 9.496 9.516 184,461 +0.03(+0.29%)
Feb 18, 2020 9.440 9.489 9.433 9.489 89,182 +0.05(+0.52%)
Feb 14, 2020 9.384 9.440 9.377 9.440 113,995 +0.07(+0.74%)
Feb 13, 2020 9.419 9.439 9.370 9.370 133,252 -0.06(-0.66%)
Feb 12, 2020 9.482 9.486 9.419 9.433 194,555 -0.03(-0.29%)
Feb 11, 2020 9.495 9.523 9.454 9.461 151,067 -0.03(-0.37%)
Feb 10, 2020 9.495 9.516 9.482 9.495 106,451 +0.01(+0.15%)
Feb 07, 2020 9.433 9.482 9.433 9.482 64,544 +0.04(+0.44%)
Feb 06, 2020 9.405 9.440 9.391 9.440 187,649 +0.03(+0.37%)
Feb 05, 2020 9.433 9.454 9.405 9.405 173,463 +0.00(+0.00%)
Feb 04, 2020 9.516 9.537 9.398 9.405 529,436 -0.10(-1.02%)
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.