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 +0.03 (+0.24%)
Official Closing 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 (%)
Jul 31, 2019 8.824 8.844 8.790 8.838 290,762 +0.05(+0.53%)
Jul 30, 2019 8.758 8.811 8.751 8.791 283,736 +0.05(+0.53%)
Jul 29, 2019 8.698 8.758 8.684 8.744 179,872 +0.03(+0.31%)
Jul 26, 2019 8.718 8.751 8.704 8.718 215,727 -0.01(-0.08%)
Jul 25, 2019 8.778 8.778 8.698 8.724 152,951 -0.03(-0.31%)
Jul 24, 2019 8.738 8.878 8.684 8.751 272,752 +0.03(+0.38%)
Jul 23, 2019 8.718 8.718 8.691 8.718 369,420 +0.04(+0.50%)
Jul 22, 2019 8.674 8.721 8.674 8.674 159,404 +0.00(+0.00%)
Jul 19, 2019 8.707 8.714 8.648 8.674 257,354 -0.03(-0.31%)
Jul 18, 2019 8.734 8.734 8.701 8.701 88,191 -0.03(-0.38%)
Jul 17, 2019 8.767 8.767 8.734 8.734 88,845 -0.01(-0.15%)
Jul 16, 2019 8.767 8.767 8.734 8.747 50,884 -0.01(-0.08%)
Jul 15, 2019 8.747 8.761 8.734 8.754 108,465 +0.02(+0.23%)
Jul 12, 2019 8.767 8.767 8.701 8.734 163,935 +0.00(+0.00%)
Jul 11, 2019 8.747 8.767 8.734 8.734 134,545 -0.03(-0.38%)
Jul 10, 2019 8.754 8.767 8.715 8.767 263,961 +0.07(+0.84%)
Jul 09, 2019 8.674 8.734 8.674 8.694 196,469 +0.01(+0.08%)
Jul 08, 2019 8.668 8.701 8.648 8.688 233,625 +0.00(+0.00%)
Jul 05, 2019 8.707 8.707 8.681 8.688 185,029 -0.03(-0.30%)
Jul 03, 2019 8.734 8.741 8.688 8.714 80,008 +0.00(+0.00%)
Jul 02, 2019 8.727 8.727 8.668 8.714 119,811 +0.01(+0.15%)
Jul 01, 2019 8.767 8.767 8.688 8.701 126,293 +0.01(+0.15%)
Jun 28, 2019 8.734 8.734 8.641 8.688 365,237 -0.01(-0.08%)
Jun 27, 2019 8.767 8.767 8.681 8.694 252,122 +0.00(+0.00%)
Jun 26, 2019 8.714 8.741 8.664 8.694 210,252 +0.02(+0.23%)
Jun 25, 2019 8.754 8.761 8.668 8.674 203,058 -0.09(-0.98%)
Jun 24, 2019 8.747 8.780 8.734 8.761 141,207 +0.01(+0.15%)
Jun 21, 2019 8.747 8.761 8.707 8.747 141,936 -0.03(-0.38%)
Jun 20, 2019 8.761 8.800 8.737 8.780 271,264 +0.04(+0.50%)
Jun 19, 2019 8.730 8.750 8.723 8.737 244,318 +0.01(+0.15%)
Jun 18, 2019 8.789 8.789 8.710 8.723 89,993 -0.01(-0.08%)
Jun 17, 2019 8.717 8.783 8.704 8.730 213,961 +0.04(+0.46%)
Jun 14, 2019 8.756 8.770 8.664 8.690 187,158 -0.05(-0.53%)
Jun 13, 2019 8.756 8.776 8.737 8.737 50,782 +0.02(+0.23%)
Jun 12, 2019 8.737 8.776 8.704 8.717 129,094 -0.01(-0.08%)
Jun 11, 2019 8.710 8.730 8.690 8.723 92,404 +0.04(+0.46%)
Jun 10, 2019 8.704 8.704 8.657 8.684 127,684 -0.01(-0.08%)
Jun 07, 2019 8.671 8.704 8.644 8.690 355,071 +0.03(+0.30%)
Jun 06, 2019 8.677 8.677 8.638 8.664 159,568 -0.01(-0.15%)
Jun 05, 2019 8.697 8.697 8.644 8.677 84,279 -0.01(-0.08%)
Jun 04, 2019 8.723 8.737 8.677 8.684 114,359 -0.01(-0.08%)
Jun 03, 2019 8.671 8.730 8.651 8.690 547,223 +0.05(+0.53%)
May 31, 2019 8.704 8.783 8.644 8.644 449,484 -0.09(-0.98%)
May 30, 2019 8.671 8.730 8.657 8.730 224,332 +0.06(+0.68%)
May 29, 2019 8.737 8.750 8.664 8.671 144,233 -0.07(-0.83%)
May 28, 2019 8.750 8.756 8.730 8.743 86,668 -0.01(-0.08%)
May 24, 2019 8.743 8.763 8.743 8.750 153,818 +0.05(+0.61%)
May 23, 2019 8.710 8.717 8.677 8.697 130,398 -0.01(-0.10%)
May 22, 2019 8.719 8.771 8.699 8.706 231,547 -0.05(-0.52%)
May 21, 2019 8.732 8.771 8.732 8.752 190,621 +0.01(+0.15%)
May 20, 2019 8.732 8.738 8.719 8.738 123,957 +0.01(+0.15%)
May 17, 2019 8.719 8.758 8.699 8.725 329,858 -0.01(-0.08%)
May 16, 2019 8.752 8.771 8.706 8.732 199,515 +0.01(+0.15%)
May 15, 2019 8.706 8.732 8.706 8.719 138,180 +0.01(+0.08%)
May 14, 2019 8.725 8.758 8.699 8.712 150,527 -0.03(-0.30%)
May 13, 2019 8.758 8.758 8.699 8.738 44,297 -0.06(-0.67%)
May 10, 2019 8.745 8.797 8.679 8.797 245,107 +0.09(+0.98%)
May 09, 2019 8.738 8.752 8.679 8.712 91,759 -0.02(-0.23%)
May 08, 2019 8.765 8.791 8.732 8.732 126,968 -0.03(-0.37%)
May 07, 2019 8.811 8.811 8.758 8.765 89,778 -0.06(-0.67%)
May 06, 2019 8.791 8.824 8.791 8.824 93,631 +0.01(+0.07%)
May 03, 2019 8.791 8.817 8.778 8.817 185,812 +0.05(+0.52%)
May 02, 2019 8.784 8.791 8.765 8.771 181,734 -0.01(-0.15%)
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.