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: 7:00 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 (%)
Sep 29, 2017 8.824 8.836 8.753 8.830 171,620 +0.01(+0.13%)
Sep 28, 2017 8.700 8.836 8.682 8.818 249,362 +0.12(+1.36%)
Sep 27, 2017 8.694 8.735 8.694 8.700 97,936 +0.00(+0.00%)
Sep 26, 2017 8.753 8.753 8.682 8.699 139,253 -0.04(-0.48%)
Sep 25, 2017 8.729 8.765 8.729 8.741 136,209 +0.00(+0.00%)
Sep 22, 2017 8.652 8.788 8.652 8.741 118,159 +0.12(+1.44%)
Sep 21, 2017 8.664 8.673 8.617 8.617 73,631 -0.04(-0.41%)
Sep 20, 2017 8.664 8.670 8.623 8.652 129,882 +0.01(+0.07%)
Sep 19, 2017 8.658 8.676 8.646 8.646 102,477 -0.02(-0.20%)
Sep 18, 2017 8.694 8.723 8.646 8.664 119,059 -0.03(-0.34%)
Sep 15, 2017 8.699 8.716 8.676 8.694 79,524 +0.01(+0.07%)
Sep 14, 2017 8.699 8.723 8.676 8.688 77,404 -0.02(-0.27%)
Sep 13, 2017 8.711 8.729 8.682 8.711 93,497 -0.01(-0.13%)
Sep 12, 2017 8.729 8.752 8.682 8.723 91,335 +0.02(+0.20%)
Sep 11, 2017 8.717 8.752 8.699 8.705 87,982 -0.01(-0.14%)
Sep 08, 2017 8.699 8.729 8.694 8.717 78,008 +0.01(+0.14%)
Sep 07, 2017 8.652 8.705 8.652 8.705 84,905 +0.04(+0.48%)
Sep 06, 2017 8.688 8.688 8.646 8.664 99,495 -0.03(-0.34%)
Sep 05, 2017 8.717 8.717 8.623 8.694 173,325 -0.02(-0.27%)
Sep 01, 2017 8.723 8.723 8.694 8.717 117,464 +0.00(+0.00%)
Aug 31, 2017 8.694 8.717 8.664 8.717 255,083 +0.05(+0.54%)
Aug 30, 2017 8.682 8.688 8.664 8.670 98,188 -0.04(-0.41%)
Aug 29, 2017 8.711 8.741 8.688 8.705 105,303 -0.04(-0.40%)
Aug 28, 2017 8.652 8.741 8.623 8.741 233,597 +0.12(+1.36%)
Aug 25, 2017 8.670 8.676 8.623 8.623 86,457 -0.04(-0.48%)
Aug 24, 2017 8.688 8.688 8.661 8.664 79,016 -0.04(-0.41%)
Aug 23, 2017 8.652 8.699 8.635 8.699 151,747 +0.04(+0.41%)
Aug 22, 2017 8.670 8.688 8.646 8.664 89,647 +0.01(+0.07%)
Aug 21, 2017 8.664 8.664 8.617 8.658 63,000 -0.02(-0.27%)
Aug 18, 2017 8.617 8.681 8.616 8.681 105,917 +0.06(+0.68%)
Aug 17, 2017 8.658 8.675 8.617 8.623 111,421 -0.02(-0.27%)
Aug 16, 2017 8.664 8.693 8.628 8.646 99,053 -0.02(-0.27%)
Aug 15, 2017 8.687 8.690 8.599 8.669 185,685 +0.01(+0.14%)
Aug 14, 2017 8.687 8.710 8.646 8.658 98,516 -0.01(-0.14%)
Aug 11, 2017 8.517 8.669 8.517 8.669 273,918 +0.13(+1.51%)
Aug 10, 2017 8.611 8.611 8.523 8.541 169,001 -0.06(-0.75%)
Aug 09, 2017 8.634 8.675 8.582 8.605 122,470 -0.04(-0.41%)
Aug 08, 2017 8.687 8.687 8.640 8.640 140,169 -0.04(-0.41%)
Aug 07, 2017 8.699 8.707 8.664 8.676 82,986 -0.01(-0.06%)
Aug 04, 2017 8.728 8.734 8.675 8.681 149,243 -0.04(-0.40%)
Aug 03, 2017 8.710 8.728 8.693 8.716 138,455 +0.02(+0.20%)
Aug 02, 2017 8.740 8.748 8.669 8.699 83,693 -0.03(-0.34%)
Aug 01, 2017 8.734 8.757 8.716 8.728 148,244 +0.03(+0.34%)
Jul 31, 2017 8.693 8.751 8.687 8.699 148,568 -0.01(-0.13%)
Jul 28, 2017 8.687 8.734 8.681 8.710 79,552 +0.03(+0.34%)
Jul 27, 2017 8.734 8.734 8.675 8.681 89,037 -0.06(-0.67%)
Jul 26, 2017 8.722 8.740 8.693 8.740 114,014 +0.04(+0.47%)
Jul 25, 2017 8.652 8.699 8.634 8.699 94,546 +0.07(+0.81%)
Jul 24, 2017 8.675 8.675 8.623 8.629 124,068 -0.02(-0.27%)
Jul 21, 2017 8.646 8.658 8.617 8.652 113,220 +0.04(+0.41%)
Jul 20, 2017 8.734 8.745 8.599 8.617 218,126 -0.09(-1.06%)
Jul 19, 2017 8.738 8.750 8.703 8.709 116,925 -0.02(-0.27%)
Jul 18, 2017 8.721 8.738 8.692 8.732 110,980 +0.00(+0.00%)
Jul 17, 2017 8.738 8.773 8.663 8.732 122,323 -0.01(-0.07%)
Jul 14, 2017 8.715 8.740 8.692 8.738 129,998 +0.01(+0.13%)
Jul 13, 2017 8.732 8.750 8.692 8.727 102,148 -0.01(-0.07%)
Jul 12, 2017 8.715 8.732 8.692 8.732 100,583 +0.03(+0.40%)
Jul 11, 2017 8.680 8.721 8.680 8.698 83,322 +0.01(+0.07%)
Jul 10, 2017 8.692 8.715 8.663 8.692 153,150 +0.00(+0.00%)
Jul 07, 2017 8.610 8.692 8.546 8.692 192,372 +0.10(+1.15%)
Jul 06, 2017 8.639 8.645 8.540 8.593 185,001 -0.02(-0.20%)
Jul 05, 2017 8.738 8.738 8.610 8.610 196,593 -0.13(-1.47%)
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.