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 )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 11.12 11.18 11.04 11.04 117,908 -0.07(-0.66%)
Aug 30, 2023 11.17 11.20 11.08 11.12 64,753 -0.06(-0.57%)
Aug 29, 2023 11.18 11.19 11.14 11.18 57,813 +0.02(+0.16%)
Aug 28, 2023 11.22 11.22 11.13 11.16 67,847 +0.02(+0.17%)
Aug 25, 2023 11.14 11.17 11.08 11.14 53,309 +0.00(+0.00%)
Aug 24, 2023 11.18 11.21 11.12 11.14 61,628 +0.01(+0.08%)
Aug 23, 2023 11.06 11.16 11.03 11.13 48,852 +0.11(+1.00%)
Aug 22, 2023 11.03 11.08 10.99 11.02 38,196 -0.02(-0.17%)
Aug 21, 2023 11.05 11.10 11.00 11.04 50,922 +0.04(+0.33%)
Aug 18, 2023 10.89 11.05 10.89 11.01 58,343 +0.05(+0.50%)
Aug 17, 2023 11.06 11.10 10.95 10.95 56,176 -0.10(-0.91%)
Aug 16, 2023 11.09 11.11 11.01 11.05 81,590 -0.01(-0.08%)
Aug 15, 2023 11.05 11.10 11.03 11.06 54,349 +0.01(+0.08%)
Aug 14, 2023 11.09 11.13 11.04 11.05 49,950 -0.03(-0.25%)
Aug 11, 2023 11.10 11.12 11.02 11.08 60,088 +0.02(+0.16%)
Aug 10, 2023 11.06 11.10 11.02 11.06 80,282 +0.05(+0.41%)
Aug 09, 2023 11.03 11.08 10.99 11.02 76,234 -0.07(-0.66%)
Aug 08, 2023 11.10 11.10 11.05 11.09 87,537 +0.01(+0.08%)
Aug 07, 2023 11.06 11.12 11.05 11.08 44,210 +0.03(+0.25%)
Aug 04, 2023 10.99 11.08 10.99 11.05 38,705 +0.07(+0.66%)
Aug 03, 2023 10.91 11.04 10.91 10.98 69,318 +0.05(+0.50%)
Aug 02, 2023 10.93 10.98 10.90 10.92 55,708 -0.05(-0.42%)
Aug 01, 2023 11.02 11.05 10.88 10.97 49,126 -0.11(-0.99%)
Jul 31, 2023 10.95 11.12 10.92 11.08 222,587 +0.20(+1.84%)
Jul 28, 2023 10.82 10.94 10.76 10.88 73,728 +0.05(+0.50%)
Jul 27, 2023 10.79 10.90 10.75 10.82 48,294 +0.07(+0.68%)
Jul 26, 2023 10.76 10.84 10.74 10.75 38,769 -0.04(-0.34%)
Jul 25, 2023 10.82 10.91 10.76 10.79 63,857 -0.06(-0.59%)
Jul 24, 2023 10.75 10.90 10.72 10.85 104,439 +0.15(+1.36%)
Jul 21, 2023 10.75 10.76 10.70 10.71 71,528 -0.01(-0.13%)
Jul 20, 2023 10.64 10.77 10.63 10.72 73,822 +0.08(+0.76%)
Jul 19, 2023 10.70 10.73 10.64 10.64 81,153 -0.06(-0.59%)
Jul 18, 2023 10.74 10.77 10.68 10.70 122,571 -0.04(-0.34%)
Jul 17, 2023 10.70 10.76 10.66 10.74 68,448 +0.08(+0.76%)
Jul 14, 2023 10.76 10.76 10.63 10.66 81,021 -0.06(-0.59%)
Jul 13, 2023 10.69 10.76 10.66 10.72 87,821 +0.00(+0.00%)
Jul 12, 2023 10.65 10.75 10.62 10.72 68,895 +0.10(+0.93%)
Jul 11, 2023 10.65 10.71 10.59 10.62 79,820 -0.06(-0.59%)
Jul 10, 2023 10.67 10.73 10.65 10.68 19,667 +0.06(+0.58%)
Jul 07, 2023 10.65 10.75 10.60 10.62 62,132 -0.04(-0.41%)
Jul 06, 2023 10.70 10.74 10.62 10.66 44,122 -0.06(-0.52%)
Jul 05, 2023 10.72 10.76 10.68 10.72 34,281 -0.04(-0.40%)
Jul 03, 2023 10.65 10.91 10.58 10.76 185,103 +0.16(+1.53%)
Jun 30, 2023 10.71 10.73 10.58 10.60 153,413 -0.14(-1.34%)
Jun 29, 2023 10.59 10.78 10.59 10.75 117,025 +0.09(+0.85%)
Jun 28, 2023 10.46 10.66 10.46 10.66 56,946 +0.16(+1.55%)
Jun 27, 2023 10.42 10.51 10.38 10.49 69,832 +0.12(+1.13%)
Jun 26, 2023 10.39 10.51 10.35 10.38 113,098 -0.05(-0.52%)
Jun 23, 2023 10.36 10.48 10.31 10.43 102,947 +0.05(+0.52%)
Jun 22, 2023 10.25 10.42 10.24 10.38 62,686 +0.12(+1.14%)
Jun 21, 2023 10.28 10.29 10.21 10.26 47,338 -0.01(-0.13%)
Jun 20, 2023 10.23 10.31 10.21 10.27 84,705 +0.04(+0.44%)
Jun 16, 2023 10.28 10.28 10.23 10.23 38,652 -0.04(-0.35%)
Jun 15, 2023 10.21 10.29 10.21 10.26 83,068 +0.24(+2.34%)
May 08, 2023 10.13 10.13 10.02 10.03 45,296 -0.04(-0.44%)
May 05, 2023 10.06 10.11 10.02 10.07 82,521 +0.08(+0.80%)
May 04, 2023 9.940 10.02 9.931 9.993 40,657 +0.00(+0.00%)
May 03, 2023 10.01 10.09 9.993 9.993 47,854 -0.05(-0.53%)
May 02, 2023 10.13 10.18 10.03 10.05 38,752 -0.14(-1.39%)
May 01, 2023 10.25 10.25 10.12 10.19 88,663 -0.03(-0.30%)
Apr 28, 2023 10.04 10.26 10.02 10.22 158,752 +0.19(+1.89%)
Apr 27, 2023 9.949 10.04 9.940 10.03 51,829 +0.05(+0.53%)
Apr 26, 2023 9.896 10.01 9.887 9.975 66,493 +0.00(+0.00%)
Apr 25, 2023 10.01 10.02 9.816 9.975 48,333 -0.07(-0.71%)
Apr 24, 2023 10.11 10.13 10.02 10.05 73,753 -0.07(-0.70%)
Apr 21, 2023 10.13 10.14 10.08 10.12 69,866 -0.02(-0.24%)
Apr 20, 2023 10.11 10.17 10.05 10.14 48,039 +0.06(+0.57%)
Apr 19, 2023 10.11 10.13 10.08 10.08 95,014 -0.03(-0.30%)
Apr 18, 2023 10.12 10.13 10.08 10.11 38,731 +0.01(+0.09%)
Apr 17, 2023 10.10 10.12 10.07 10.11 48,952 +0.05(+0.52%)
Apr 14, 2023 10.06 10.11 10.04 10.05 28,175 -0.04(-0.43%)
Apr 13, 2023 10.06 10.12 10.06 10.10 56,334 +0.02(+0.17%)
Apr 12, 2023 10.06 10.10 10.02 10.08 111,831 +0.07(+0.70%)
Apr 11, 2023 9.948 10.03 9.930 10.01 86,759 +0.09(+0.88%)
Apr 10, 2023 9.886 9.930 9.864 9.921 94,254 +0.08(+0.80%)
Apr 06, 2023 9.851 9.921 9.746 9.842 101,521 -0.02(-0.18%)
Apr 05, 2023 9.974 9.974 9.799 9.860 191,746 -0.11(-1.14%)
Apr 04, 2023 10.03 10.08 9.965 9.974 76,958 -0.04(-0.44%)
Apr 03, 2023 9.983 10.10 9.983 10.02 71,483 +0.07(+0.71%)
Mar 31, 2023 10.05 10.08 9.948 9.948 159,314 -0.04(-0.44%)
Mar 30, 2023 10.02 10.04 9.948 9.992 43,343 +0.04(+0.44%)
Mar 29, 2023 9.842 9.957 9.820 9.948 75,293 +0.16(+1.61%)
Mar 28, 2023 9.816 9.860 9.763 9.790 59,768 +0.00(+0.00%)
Mar 27, 2023 9.790 9.825 9.790 9.790 32,698 +0.03(+0.27%)
Mar 24, 2023 9.842 9.847 9.755 9.763 46,390 -0.05(-0.54%)
Mar 23, 2023 9.860 9.912 9.799 9.816 103,884 +0.00(+0.00%)
Mar 22, 2023 9.807 9.872 9.807 9.816 48,567 -0.01(-0.09%)
Mar 21, 2023 9.746 9.842 9.737 9.825 93,453 +0.11(+1.10%)
Mar 20, 2023 9.631 9.758 9.631 9.718 83,808 +0.06(+0.63%)
Mar 17, 2023 9.805 9.805 9.657 9.657 65,829 -0.21(-2.12%)
Mar 16, 2023 9.909 10.14 9.831 9.866 70,204 -0.04(-0.44%)
Mar 15, 2023 9.909 9.918 9.805 9.909 57,222 -0.06(-0.61%)
Mar 14, 2023 9.892 9.980 9.892 9.970 80,634 +0.20(+2.05%)
Mar 13, 2023 10.01 10.06 9.753 9.770 109,908 -0.32(-3.19%)
Mar 10, 2023 10.23 10.26 10.09 10.09 109,731 -0.22(-2.11%)
Mar 09, 2023 10.40 10.41 10.30 10.31 80,187 -0.12(-1.17%)
Mar 08, 2023 10.40 10.44 10.36 10.43 111,428 +0.00(+0.00%)
Mar 07, 2023 10.48 10.52 10.36 10.43 61,120 -0.06(-0.58%)
Mar 06, 2023 10.41 10.52 10.41 10.49 80,115 +0.08(+0.75%)
Mar 03, 2023 10.42 10.45 10.40 10.41 79,811 -0.02(-0.17%)
Mar 02, 2023 10.40 10.43 10.36 10.43 40,260 -0.02(-0.17%)
Mar 01, 2023 10.40 10.47 10.37 10.45 102,962 +0.06(+0.59%)
Feb 28, 2023 10.47 10.48 10.39 10.39 87,022 -0.03(-0.33%)
Feb 27, 2023 10.34 10.44 10.29 10.42 64,197 +0.07(+0.67%)
Feb 24, 2023 10.29 10.38 10.27 10.35 55,241 +0.03(+0.34%)
Feb 23, 2023 10.21 10.36 10.21 10.32 100,576 +0.14(+1.37%)
Feb 22, 2023 10.23 10.28 10.18 10.18 100,848 -0.10(-1.02%)
Feb 21, 2023 10.44 10.44 10.27 10.28 81,381 -0.17(-1.59%)
Feb 17, 2023 10.44 10.48 10.40 10.45 92,463 -0.01(-0.08%)
Feb 16, 2023 10.41 10.55 10.40 10.46 122,785 +0.03(+0.25%)
Feb 15, 2023 10.36 10.44 10.35 10.43 95,365 +0.08(+0.75%)
Feb 14, 2023 10.37 10.40 10.29 10.35 87,595 -0.01(-0.08%)
Feb 13, 2023 10.31 10.39 10.31 10.36 89,628 +0.11(+1.09%)
Feb 10, 2023 10.23 10.29 10.20 10.25 68,484 -0.04(-0.42%)
Feb 09, 2023 10.29 10.33 10.28 10.29 63,708 +0.02(+0.17%)
Feb 08, 2023 10.27 10.35 10.26 10.28 62,599 +0.00(+0.00%)
Feb 07, 2023 10.16 10.29 10.16 10.28 31,331 +0.12(+1.19%)
Feb 06, 2023 10.28 10.33 10.13 10.16 121,297 -0.09(-0.93%)
Feb 03, 2023 10.29 10.34 10.25 10.25 63,404 -0.04(-0.42%)
Feb 02, 2023 10.22 10.35 10.19 10.29 72,964 +0.12(+1.19%)
Feb 01, 2023 10.16 10.22 10.11 10.17 157,609 +0.01(+0.09%)
Jan 31, 2023 10.16 10.25 10.09 10.16 143,199 +0.07(+0.68%)
Jan 30, 2023 10.10 10.19 10.10 10.10 51,491 +0.00(+0.00%)
Jan 27, 2023 10.09 10.14 10.03 10.10 91,944 +0.03(+0.26%)
Jan 26, 2023 10.01 10.10 10.01 10.07 95,233 +0.09(+0.95%)
Jan 25, 2023 10.03 10.07 9.975 9.975 48,686 -0.04(-0.43%)
Jan 24, 2023 10.01 10.12 10.01 10.02 62,224 -0.01(-0.09%)
Jan 23, 2023 10.01 10.06 10.00 10.03 66,532 +0.03(+0.35%)
Jan 20, 2023 9.923 10.01 9.923 9.992 47,533 +0.05(+0.52%)
Jan 19, 2023 9.975 10.01 9.923 9.940 86,936 -0.04(-0.43%)
Jan 18, 2023 10.03 10.09 9.983 9.983 98,040 +0.03(+0.26%)
Jan 17, 2023 9.949 9.983 9.923 9.958 124,122 +0.02(+0.17%)
Jan 13, 2023 9.897 9.966 9.854 9.940 119,524 -0.02(-0.17%)
Jan 12, 2023 9.932 9.983 9.845 9.958 88,327 +0.12(+1.23%)
Jan 11, 2023 9.776 9.880 9.750 9.837 61,565 +0.09(+0.88%)
Jan 10, 2023 9.742 9.776 9.716 9.750 91,606 +0.03(+0.27%)
Jan 09, 2023 9.776 9.776 9.690 9.725 43,376 +0.00(+0.00%)
Jan 06, 2023 9.656 9.733 9.595 9.725 107,606 +0.07(+0.71%)
Jan 05, 2023 9.673 9.681 9.587 9.656 56,134 -0.04(-0.44%)
Jan 04, 2023 9.552 9.699 9.509 9.699 102,785 +0.16(+1.72%)
Jan 03, 2023 9.483 9.569 9.424 9.535 94,055 +0.09(+1.01%)
Dec 30, 2022 9.362 9.474 9.354 9.440 275,979 +0.10(+1.11%)
Dec 29, 2022 9.345 9.423 9.302 9.336 193,146 +0.01(+0.09%)
Dec 28, 2022 9.431 9.448 9.319 9.328 150,799 -0.09(-1.00%)
Dec 27, 2022 9.499 9.516 9.413 9.422 179,749 -0.11(-1.17%)
Dec 23, 2022 9.516 9.576 9.506 9.533 77,481 +0.03(+0.36%)
Dec 22, 2022 9.422 9.524 9.405 9.499 196,451 +0.12(+1.29%)
Dec 21, 2022 9.412 9.412 9.336 9.378 183,831 +0.04(+0.46%)
Dec 20, 2022 9.327 9.411 9.310 9.336 176,359 -0.02(-0.18%)
Dec 19, 2022 9.455 9.455 9.344 9.353 144,060 -0.09(-0.99%)
Dec 16, 2022 9.395 9.489 9.395 9.446 222,642 +0.00(+0.00%)
Dec 15, 2022 9.455 9.480 9.404 9.446 116,582 -0.05(-0.54%)
Dec 14, 2022 9.480 9.548 9.463 9.497 154,332 +0.03(+0.36%)
Dec 13, 2022 9.548 9.616 9.463 9.463 256,504 -0.02(-0.18%)
Dec 12, 2022 9.506 9.548 9.438 9.480 242,674 +0.05(+0.54%)
Dec 09, 2022 9.412 9.463 9.412 9.429 164,374 -0.02(-0.18%)
Dec 08, 2022 9.540 9.574 9.438 9.446 148,745 -0.09(-0.98%)
Dec 07, 2022 9.497 9.642 9.489 9.540 179,727 -0.01(-0.09%)
Dec 06, 2022 9.642 9.692 9.531 9.548 151,720 -0.13(-1.32%)
Dec 05, 2022 9.667 9.752 9.633 9.676 51,790 -0.04(-0.44%)
Dec 02, 2022 9.693 9.778 9.693 9.718 84,236 -0.08(-0.78%)
Dec 01, 2022 9.846 9.948 9.773 9.795 79,958 -0.07(-0.69%)
Nov 30, 2022 9.701 9.871 9.676 9.863 84,365 +0.16(+1.67%)
Nov 29, 2022 9.786 9.820 9.684 9.701 117,647 -0.11(-1.13%)
Nov 28, 2022 9.803 9.820 9.744 9.812 95,617 +0.03(+0.35%)
Nov 25, 2022 9.693 9.812 9.673 9.778 40,979 +0.07(+0.70%)
Nov 23, 2022 9.769 9.854 9.701 9.710 90,897 -0.03(-0.35%)
Nov 22, 2022 9.642 9.913 9.608 9.744 99,757 +0.11(+1.16%)
Nov 21, 2022 9.548 9.674 9.548 9.632 159,373 +0.06(+0.62%)
Nov 18, 2022 9.615 9.658 9.539 9.573 212,237 -0.02(-0.18%)
Nov 17, 2022 9.565 9.598 9.539 9.590 145,110 -0.01(-0.09%)
Nov 16, 2022 9.598 9.670 9.573 9.598 159,166 -0.01(-0.09%)
Nov 15, 2022 9.641 9.649 9.582 9.607 83,585 +0.04(+0.44%)
Nov 14, 2022 9.666 9.717 9.544 9.565 59,142 -0.10(-1.05%)
Nov 11, 2022 9.742 9.793 9.649 9.666 74,318 -0.03(-0.35%)
Nov 10, 2022 9.615 9.725 9.615 9.700 107,986 +0.17(+1.77%)
Nov 09, 2022 9.691 9.691 9.489 9.531 110,987 -0.15(-1.57%)
Nov 08, 2022 9.700 9.734 9.666 9.683 25,286 -0.03(-0.35%)
Nov 07, 2022 9.683 9.759 9.676 9.717 59,904 +0.01(+0.09%)
Nov 04, 2022 9.598 9.759 9.590 9.708 70,084 +0.17(+1.77%)
Nov 03, 2022 9.421 9.590 9.413 9.539 87,083 +0.10(+1.07%)
Nov 02, 2022 9.463 9.472 9.387 9.438 67,892 -0.03(-0.27%)
Nov 01, 2022 9.447 9.489 9.354 9.463 108,870 +0.03(+0.36%)
Oct 31, 2022 9.413 9.480 9.311 9.430 145,473 +0.02(+0.18%)
Oct 28, 2022 9.269 9.421 9.261 9.413 142,032 +0.09(+1.00%)
Oct 27, 2022 9.303 9.337 9.261 9.320 98,832 -0.01(-0.09%)
Oct 26, 2022 9.269 9.387 9.261 9.328 118,966 +0.03(+0.27%)
Oct 25, 2022 9.235 9.341 9.232 9.303 203,302 +0.05(+0.55%)
Oct 24, 2022 9.176 9.252 9.176 9.252 111,300 +0.02(+0.18%)
Oct 21, 2022 9.227 9.278 9.210 9.235 70,222 -0.07(-0.72%)
Oct 20, 2022 9.269 9.311 9.243 9.302 46,643 +0.03(+0.36%)
Oct 19, 2022 9.260 9.285 9.202 9.269 114,001 +0.01(+0.09%)
Oct 18, 2022 9.210 9.260 9.185 9.260 66,032 +0.13(+1.38%)
Oct 17, 2022 9.084 9.176 9.072 9.135 76,421 +0.10(+1.11%)
Oct 14, 2022 9.185 9.192 9.017 9.034 67,631 -0.13(-1.46%)
Oct 13, 2022 9.118 9.259 9.118 9.168 71,244 -0.05(-0.55%)
Oct 12, 2022 9.311 9.333 9.218 9.218 119,008 -0.15(-1.61%)
Oct 11, 2022 9.327 9.386 9.277 9.369 202,695 +0.08(+0.81%)
Oct 10, 2022 9.361 9.403 9.294 9.294 55,783 -0.07(-0.72%)
Oct 07, 2022 9.319 9.365 9.269 9.361 102,225 +0.00(+0.00%)
Oct 06, 2022 9.336 9.386 9.286 9.361 100,719 +0.01(+0.13%)
Oct 05, 2022 9.327 9.369 9.218 9.348 108,801 -0.00(-0.04%)
Oct 04, 2022 9.285 9.419 9.285 9.352 164,802 +0.11(+1.18%)
Oct 03, 2022 9.319 9.361 9.227 9.243 155,732 -0.07(-0.72%)
Sep 30, 2022 9.302 9.351 9.227 9.311 188,051 +0.01(+0.09%)
Sep 29, 2022 9.260 9.344 9.185 9.302 172,897 -0.06(-0.63%)
Sep 28, 2022 9.160 9.361 9.118 9.361 207,599 +0.19(+2.10%)
Sep 27, 2022 9.227 9.243 9.093 9.168 175,667 -0.03(-0.27%)
Sep 26, 2022 9.260 9.327 9.185 9.193 174,558 -0.11(-1.17%)
Sep 23, 2022 9.436 9.436 9.243 9.302 137,013 -0.13(-1.42%)
Sep 22, 2022 9.512 9.537 9.411 9.436 144,694 -0.08(-0.87%)
Sep 21, 2022 9.544 9.610 9.502 9.519 93,377 +0.00(+0.00%)
Sep 20, 2022 9.502 9.536 9.444 9.519 171,352 +0.01(+0.09%)
Sep 19, 2022 9.494 9.511 9.427 9.511 143,189 -0.01(-0.09%)
Sep 16, 2022 9.486 9.527 9.427 9.519 221,056 -0.03(-0.35%)
Sep 15, 2022 9.685 9.727 9.552 9.552 142,372 -0.13(-1.37%)
Sep 14, 2022 9.660 9.735 9.644 9.685 110,529 +0.05(+0.52%)
Sep 13, 2022 9.735 9.735 9.594 9.635 158,522 -0.18(-1.86%)
Sep 12, 2022 9.819 9.910 9.710 9.819 200,176 +0.02(+0.17%)
Sep 09, 2022 9.727 9.843 9.719 9.802 179,658 +0.09(+0.94%)
Sep 08, 2022 9.802 9.935 9.577 9.710 720,168 -0.16(-1.60%)
Sep 07, 2022 9.794 9.877 9.785 9.868 63,465 +0.07(+0.76%)
Sep 06, 2022 9.843 9.860 9.794 9.794 44,535 -0.08(-0.84%)
Sep 02, 2022 9.943 10.00 9.843 9.877 71,892 -0.04(-0.42%)
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.