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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2020 7.975 8.040 7.975 8.004 119,954 +0.05(+0.63%)
May 28, 2020 7.918 8.011 7.904 7.954 175,074 +0.05(+0.63%)
May 27, 2020 7.940 7.954 7.839 7.904 444,318 +0.09(+1.10%)
May 26, 2020 7.868 7.905 7.818 7.818 125,538 +0.02(+0.28%)
May 22, 2020 7.789 7.811 7.768 7.796 149,174 +0.01(+0.18%)
May 21, 2020 7.725 7.789 7.700 7.782 211,247 +0.05(+0.69%)
May 20, 2020 7.608 7.729 7.608 7.729 242,207 +0.15(+1.97%)
May 19, 2020 7.522 7.586 7.522 7.579 168,595 +0.04(+0.57%)
May 18, 2020 7.508 7.565 7.465 7.537 123,607 +0.14(+1.83%)
May 15, 2020 7.416 7.465 7.401 7.401 75,528 -0.04(-0.48%)
May 14, 2020 7.451 7.471 7.416 7.437 112,466 -0.06(-0.85%)
May 13, 2020 7.544 7.562 7.473 7.501 186,806 -0.04(-0.57%)
May 12, 2020 7.508 7.558 7.508 7.544 105,058 +0.04(+0.47%)
May 11, 2020 7.487 7.548 7.487 7.508 111,788 -0.03(-0.38%)
May 08, 2020 7.501 7.551 7.494 7.537 111,956 +0.09(+1.24%)
May 07, 2020 7.465 7.529 7.437 7.444 158,918 +0.02(+0.29%)
May 06, 2020 7.423 7.501 7.416 7.423 136,784 +0.03(+0.38%)
May 05, 2020 7.352 7.430 7.352 7.394 309,932 +0.09(+1.17%)
May 04, 2020 7.288 7.309 7.238 7.309 277,759 -0.01(-0.10%)
May 01, 2020 7.323 7.366 7.252 7.316 180,733 -0.07(-0.96%)
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%)
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.