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 +0.12 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 30, 2019 8.661 8.661 8.628 8.661 171,134 +0.01(+0.16%)
Aug 29, 2019 8.594 8.648 8.594 8.648 217,653 +0.05(+0.62%)
Aug 28, 2019 8.567 8.627 8.567 8.594 284,018 +0.01(+0.16%)
Aug 27, 2019 8.648 8.648 8.581 8.581 155,629 -0.03(-0.39%)
Aug 26, 2019 8.661 8.681 8.607 8.614 203,235 -0.02(-0.23%)
Aug 23, 2019 8.654 8.681 8.621 8.634 130,920 -0.02(-0.23%)
Aug 22, 2019 8.701 8.701 8.654 8.654 79,186 -0.03(-0.34%)
Aug 21, 2019 8.651 8.704 8.644 8.684 122,334 +0.05(+0.62%)
Aug 20, 2019 8.637 8.657 8.624 8.631 181,833 +0.00(+0.00%)
Aug 19, 2019 8.657 8.684 8.624 8.631 215,604 +0.01(+0.15%)
Aug 16, 2019 8.597 8.624 8.584 8.617 109,366 +0.03(+0.39%)
Aug 15, 2019 8.617 8.637 8.577 8.584 150,686 -0.02(-0.23%)
Aug 14, 2019 8.704 8.724 8.604 8.604 260,914 -0.10(-1.15%)
Aug 13, 2019 8.704 8.744 8.691 8.704 168,515 +0.02(+0.23%)
Aug 12, 2019 8.697 8.731 8.684 8.684 75,200 -0.01(-0.15%)
Aug 09, 2019 8.784 8.797 8.697 8.697 161,053 -0.05(-0.61%)
Aug 08, 2019 8.751 8.777 8.729 8.751 105,937 +0.01(+0.08%)
Aug 07, 2019 8.704 8.757 8.694 8.744 156,361 +0.03(+0.31%)
Aug 06, 2019 8.704 8.737 8.697 8.717 127,391 +0.02(+0.23%)
Aug 05, 2019 8.644 8.724 8.644 8.697 302,100 -0.04(-0.46%)
Aug 02, 2019 8.817 8.844 8.717 8.737 188,769 -0.07(-0.76%)
Aug 01, 2019 8.871 8.871 8.791 8.804 110,389 -0.03(-0.38%)
Jul 31, 2019 8.824 8.844 8.790 8.837 290,774 +0.05(+0.53%)
Jul 30, 2019 8.757 8.811 8.751 8.791 283,747 +0.05(+0.53%)
Jul 29, 2019 8.697 8.757 8.684 8.744 179,879 +0.03(+0.31%)
Jul 26, 2019 8.717 8.751 8.704 8.717 215,736 -0.01(-0.08%)
Jul 25, 2019 8.777 8.777 8.697 8.724 152,957 -0.03(-0.31%)
Jul 24, 2019 8.737 8.877 8.684 8.751 272,763 +0.03(+0.38%)
Jul 23, 2019 8.717 8.717 8.691 8.717 369,435 +0.04(+0.50%)
Jul 22, 2019 8.674 8.720 8.674 8.674 159,410 +0.00(+0.00%)
Jul 19, 2019 8.707 8.714 8.647 8.674 257,364 -0.03(-0.31%)
Jul 18, 2019 8.734 8.734 8.700 8.700 88,195 -0.03(-0.38%)
Jul 17, 2019 8.767 8.767 8.734 8.734 88,849 -0.01(-0.15%)
Jul 16, 2019 8.767 8.767 8.734 8.747 50,886 -0.01(-0.08%)
Jul 15, 2019 8.747 8.760 8.734 8.754 108,469 +0.02(+0.23%)
Jul 12, 2019 8.767 8.767 8.700 8.734 163,941 +0.00(+0.00%)
Jul 11, 2019 8.747 8.767 8.734 8.734 134,551 -0.03(-0.38%)
Jul 10, 2019 8.754 8.767 8.715 8.767 263,972 +0.07(+0.84%)
Jul 09, 2019 8.674 8.734 8.674 8.694 196,477 +0.01(+0.08%)
Jul 08, 2019 8.667 8.700 8.647 8.687 233,635 +0.00(+0.00%)
Jul 05, 2019 8.707 8.707 8.681 8.687 185,037 -0.03(-0.30%)
Jul 03, 2019 8.734 8.740 8.687 8.714 80,012 +0.00(+0.00%)
Jul 02, 2019 8.727 8.727 8.667 8.714 119,816 +0.01(+0.15%)
Jul 01, 2019 8.767 8.767 8.687 8.700 126,298 +0.01(+0.15%)
Jun 28, 2019 8.734 8.734 8.641 8.687 365,252 -0.01(-0.08%)
Jun 27, 2019 8.767 8.767 8.681 8.694 252,132 +0.00(+0.00%)
Jun 26, 2019 8.714 8.740 8.664 8.694 210,261 +0.02(+0.23%)
Jun 25, 2019 8.754 8.760 8.667 8.674 203,066 -0.09(-0.98%)
Jun 24, 2019 8.747 8.780 8.734 8.760 141,213 +0.01(+0.15%)
Jun 21, 2019 8.747 8.760 8.707 8.747 141,942 -0.03(-0.38%)
Jun 20, 2019 8.760 8.800 8.736 8.780 271,275 +0.04(+0.50%)
Jun 19, 2019 8.730 8.749 8.723 8.736 244,328 +0.01(+0.15%)
Jun 18, 2019 8.789 8.789 8.710 8.723 89,997 -0.01(-0.08%)
Jun 17, 2019 8.716 8.782 8.703 8.730 213,969 +0.04(+0.46%)
Jun 14, 2019 8.756 8.769 8.664 8.690 187,166 -0.05(-0.53%)
Jun 13, 2019 8.756 8.776 8.736 8.736 50,785 +0.02(+0.23%)
Jun 12, 2019 8.736 8.776 8.703 8.716 129,099 -0.01(-0.08%)
Jun 11, 2019 8.710 8.730 8.690 8.723 92,408 +0.04(+0.46%)
Jun 10, 2019 8.703 8.703 8.657 8.684 127,689 -0.01(-0.08%)
Jun 07, 2019 8.670 8.703 8.644 8.690 355,085 +0.03(+0.30%)
Jun 06, 2019 8.677 8.677 8.637 8.664 159,574 -0.01(-0.15%)
Jun 05, 2019 8.697 8.697 8.644 8.677 84,282 -0.01(-0.08%)
Jun 04, 2019 8.723 8.736 8.677 8.684 114,364 -0.01(-0.08%)
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.