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 )

13.14 -0.01 (-0.11%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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 (%)
Sep 30, 2020 8.587 8.624 8.507 8.507 190,584 -0.04(-0.51%)
Sep 29, 2020 8.550 8.554 8.521 8.550 116,950 +0.00(+0.00%)
Sep 28, 2020 8.558 8.572 8.536 8.550 85,435 +0.00(+0.00%)
Sep 25, 2020 8.514 8.580 8.499 8.550 207,129 -0.01(-0.09%)
Sep 24, 2020 8.572 8.580 8.514 8.558 83,722 -0.03(-0.34%)
Sep 23, 2020 8.653 8.682 8.550 8.587 114,852 -0.08(-0.93%)
Sep 22, 2020 8.667 8.702 8.653 8.667 93,184 +0.00(+0.04%)
Sep 21, 2020 8.736 8.765 8.664 8.664 87,281 -0.12(-1.33%)
Sep 18, 2020 8.744 8.780 8.736 8.780 44,265 +0.06(+0.67%)
Sep 17, 2020 8.758 8.780 8.722 8.722 71,922 -0.07(-0.83%)
Sep 16, 2020 8.766 8.809 8.762 8.795 73,661 +0.02(+0.25%)
Sep 15, 2020 8.766 8.795 8.620 8.773 88,187 +0.04(+0.50%)
Sep 14, 2020 8.722 8.802 8.693 8.729 119,761 +0.04(+0.50%)
Sep 11, 2020 8.649 8.700 8.649 8.686 38,078 +0.02(+0.25%)
Sep 10, 2020 8.635 8.686 8.635 8.664 110,046 +0.03(+0.34%)
Sep 09, 2020 8.598 8.664 8.591 8.635 81,468 +0.03(+0.34%)
Sep 08, 2020 8.533 8.606 8.526 8.606 123,260 +0.01(+0.17%)
Sep 04, 2020 8.555 8.620 8.547 8.591 94,853 -0.01(-0.17%)
Sep 03, 2020 8.649 8.668 8.569 8.606 91,469 -0.07(-0.84%)
Sep 02, 2020 8.693 8.693 8.613 8.678 86,242 +0.00(+0.00%)
Sep 01, 2020 8.606 8.693 8.606 8.678 60,259 +0.04(+0.42%)
Aug 31, 2020 8.598 8.642 8.569 8.642 150,504 +0.07(+0.76%)
Aug 28, 2020 8.576 8.591 8.555 8.576 156,852 +0.00(+0.00%)
Aug 27, 2020 8.547 8.598 8.533 8.576 132,175 +0.04(+0.43%)
Aug 26, 2020 8.526 8.562 8.511 8.540 185,402 +0.01(+0.09%)
Aug 25, 2020 8.562 8.573 8.511 8.533 172,853 -0.03(-0.34%)
Aug 24, 2020 8.649 8.671 8.540 8.562 149,978 -0.06(-0.68%)
Aug 21, 2020 8.627 8.649 8.547 8.620 180,634 -0.03(-0.38%)
Aug 20, 2020 8.602 8.675 8.566 8.653 136,007 +0.04(+0.50%)
Aug 19, 2020 8.552 8.617 8.550 8.609 101,858 +0.04(+0.51%)
Aug 18, 2020 8.523 8.581 8.523 8.566 106,287 +0.02(+0.25%)
Aug 17, 2020 8.552 8.573 8.519 8.544 69,635 +0.01(+0.17%)
Aug 14, 2020 8.544 8.564 8.508 8.530 68,280 -0.03(-0.34%)
Aug 13, 2020 8.609 8.617 8.537 8.559 77,464 -0.02(-0.25%)
Aug 12, 2020 8.552 8.588 8.544 8.581 93,105 +0.03(+0.34%)
Aug 11, 2020 8.559 8.595 8.530 8.552 132,495 +0.04(+0.51%)
Aug 10, 2020 8.465 8.515 8.457 8.508 87,493 +0.06(+0.68%)
Aug 07, 2020 8.421 8.457 8.392 8.450 126,886 +0.01(+0.17%)
Aug 06, 2020 8.479 8.483 8.429 8.436 98,747 -0.03(-0.34%)
Aug 05, 2020 8.407 8.472 8.407 8.465 93,262 +0.03(+0.34%)
Aug 04, 2020 8.392 8.450 8.392 8.436 179,323 +0.06(+0.69%)
Aug 03, 2020 8.363 8.407 8.327 8.378 150,021 +0.03(+0.35%)
Jul 31, 2020 8.363 8.363 8.298 8.349 80,858 +0.00(+0.00%)
Jul 30, 2020 8.349 8.349 8.284 8.349 108,277 -0.01(-0.17%)
Jul 29, 2020 8.277 8.371 8.269 8.363 205,763 +0.09(+1.05%)
Jul 28, 2020 8.233 8.298 8.219 8.277 169,111 +0.01(+0.18%)
Jul 27, 2020 8.212 8.269 8.190 8.262 110,232 +0.07(+0.79%)
Jul 24, 2020 8.154 8.204 8.125 8.197 143,334 +0.06(+0.71%)
Jul 23, 2020 8.146 8.154 8.110 8.139 99,622 +0.01(+0.13%)
Jul 22, 2020 8.179 8.193 8.107 8.128 193,133 -0.08(-0.96%)
Jul 21, 2020 8.179 8.222 8.164 8.207 101,883 +0.04(+0.53%)
Jul 20, 2020 8.128 8.164 8.114 8.164 93,470 +0.06(+0.80%)
Jul 17, 2020 8.100 8.128 8.078 8.100 84,663 -0.02(-0.27%)
Jul 16, 2020 8.121 8.153 8.114 8.121 42,079 -0.02(-0.27%)
Jul 15, 2020 8.121 8.170 8.121 8.143 128,027 +0.01(+0.18%)
Jul 14, 2020 8.100 8.128 8.071 8.128 77,863 +0.04(+0.53%)
Jul 13, 2020 8.056 8.107 8.053 8.085 83,132 +0.05(+0.63%)
Jul 10, 2020 7.984 8.042 7.977 8.035 183,089 +0.02(+0.27%)
Jul 09, 2020 8.064 8.102 7.992 8.013 176,227 -0.05(-0.62%)
Jul 08, 2020 8.107 8.128 8.056 8.064 88,448 -0.02(-0.27%)
Jul 07, 2020 8.107 8.143 8.085 8.085 152,404 -0.07(-0.88%)
Jul 06, 2020 8.243 8.243 8.128 8.157 156,490 -0.04(-0.53%)
Jul 02, 2020 8.236 8.257 8.193 8.200 175,165 -0.01(-0.18%)
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.