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 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 8.678 8.722 8.648 8.722 149,128 +0.07(+0.76%)
Aug 28, 2020 8.656 8.670 8.634 8.656 155,418 +0.00(+0.00%)
Aug 27, 2020 8.626 8.678 8.612 8.656 130,967 +0.04(+0.43%)
Aug 26, 2020 8.604 8.641 8.589 8.619 183,707 +0.01(+0.09%)
Aug 25, 2020 8.641 8.652 8.589 8.612 171,274 -0.03(-0.34%)
Aug 24, 2020 8.729 8.751 8.619 8.641 148,608 -0.06(-0.68%)
Aug 21, 2020 8.707 8.729 8.626 8.700 178,983 -0.03(-0.38%)
Aug 20, 2020 8.682 8.755 8.645 8.733 134,764 +0.04(+0.50%)
Aug 19, 2020 8.630 8.696 8.629 8.689 100,927 +0.04(+0.51%)
Aug 18, 2020 8.601 8.660 8.601 8.645 105,316 +0.02(+0.25%)
Aug 17, 2020 8.630 8.652 8.598 8.623 68,999 +0.01(+0.17%)
Aug 14, 2020 8.623 8.643 8.587 8.609 67,656 -0.03(-0.34%)
Aug 13, 2020 8.689 8.696 8.616 8.638 76,756 -0.02(-0.25%)
Aug 12, 2020 8.630 8.667 8.623 8.660 92,254 +0.03(+0.34%)
Aug 11, 2020 8.638 8.674 8.609 8.630 131,284 +0.04(+0.51%)
Aug 10, 2020 8.543 8.594 8.536 8.587 86,693 +0.06(+0.68%)
Aug 07, 2020 8.499 8.536 8.470 8.528 125,726 +0.01(+0.17%)
Aug 06, 2020 8.557 8.561 8.506 8.514 97,845 -0.03(-0.34%)
Aug 05, 2020 8.484 8.550 8.484 8.543 92,410 +0.03(+0.34%)
Aug 04, 2020 8.470 8.528 8.470 8.514 177,684 +0.06(+0.69%)
Aug 03, 2020 8.441 8.484 8.404 8.455 148,650 +0.03(+0.35%)
Jul 31, 2020 8.441 8.441 8.375 8.426 80,119 +0.00(+0.00%)
Jul 30, 2020 8.426 8.426 8.360 8.426 107,288 -0.01(-0.17%)
Jul 29, 2020 8.353 8.448 8.346 8.441 203,882 +0.09(+1.05%)
Jul 28, 2020 8.309 8.375 8.295 8.353 167,565 +0.01(+0.18%)
Jul 27, 2020 8.287 8.346 8.266 8.338 109,224 +0.07(+0.79%)
Jul 24, 2020 8.229 8.280 8.200 8.273 142,024 +0.06(+0.71%)
Jul 23, 2020 8.222 8.229 8.185 8.214 98,711 +0.01(+0.13%)
Jul 22, 2020 8.254 8.269 8.182 8.203 191,368 -0.08(-0.96%)
Jul 21, 2020 8.254 8.298 8.240 8.283 100,952 +0.04(+0.53%)
Jul 20, 2020 8.203 8.240 8.189 8.240 92,615 +0.07(+0.80%)
Jul 17, 2020 8.174 8.203 8.152 8.174 83,889 -0.02(-0.27%)
Jul 16, 2020 8.196 8.229 8.189 8.196 41,695 -0.02(-0.27%)
Jul 15, 2020 8.196 8.246 8.196 8.218 126,857 +0.01(+0.18%)
Jul 14, 2020 8.174 8.203 8.145 8.203 77,152 +0.04(+0.53%)
Jul 13, 2020 8.131 8.182 8.127 8.160 82,372 +0.05(+0.63%)
Jul 10, 2020 8.058 8.116 8.051 8.109 181,416 +0.02(+0.27%)
Jul 09, 2020 8.138 8.176 8.065 8.087 174,616 -0.05(-0.62%)
Jul 08, 2020 8.182 8.203 8.131 8.138 87,640 -0.02(-0.27%)
Jul 07, 2020 8.182 8.218 8.160 8.160 151,012 -0.07(-0.88%)
Jul 06, 2020 8.319 8.319 8.203 8.232 155,060 -0.04(-0.53%)
Jul 02, 2020 8.312 8.333 8.269 8.276 173,564 -0.01(-0.18%)
Jul 01, 2020 8.203 8.290 8.167 8.290 105,481 +0.07(+0.88%)
Jun 30, 2020 8.109 8.225 8.058 8.218 345,250 +0.12(+1.52%)
Jun 29, 2020 8.087 8.131 8.065 8.094 69,267 -0.01(-0.18%)
Jun 26, 2020 8.174 8.185 8.092 8.109 80,032 -0.04(-0.53%)
Jun 25, 2020 8.174 8.196 8.145 8.152 61,097 -0.04(-0.44%)
Jun 24, 2020 8.247 8.276 8.174 8.189 135,008 -0.06(-0.70%)
Jun 23, 2020 8.261 8.277 8.225 8.247 133,932 +0.01(+0.09%)
Jun 22, 2020 8.261 8.296 8.218 8.240 104,809 -0.03(-0.32%)
Jun 19, 2020 8.309 8.331 8.259 8.266 112,065 -0.04(-0.48%)
Jun 18, 2020 8.360 8.432 8.295 8.305 107,868 -0.05(-0.65%)
Jun 17, 2020 8.381 8.446 8.352 8.360 134,311 -0.04(-0.43%)
Jun 16, 2020 8.432 8.482 8.396 8.396 166,682 +0.04(+0.52%)
Jun 15, 2020 8.230 8.367 8.230 8.352 34,087 -0.01(-0.17%)
Jun 12, 2020 8.323 8.388 8.280 8.367 178,003 +0.14(+1.76%)
Jun 11, 2020 8.295 8.367 8.186 8.222 219,648 -0.22(-2.65%)
Jun 10, 2020 8.453 8.482 8.410 8.446 88,987 +0.00(+0.00%)
Jun 09, 2020 8.374 8.461 8.374 8.446 94,221 +0.04(+0.52%)
Jun 08, 2020 8.352 8.439 8.352 8.403 138,922 +0.06(+0.69%)
Jun 05, 2020 8.453 8.475 8.338 8.345 259,870 -0.01(-0.09%)
Jun 04, 2020 8.381 8.403 8.338 8.352 127,426 -0.03(-0.34%)
Jun 03, 2020 8.266 8.446 8.263 8.381 167,002 +0.14(+1.66%)
Jun 02, 2020 8.215 8.266 8.194 8.244 101,094 +0.03(+0.35%)
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.