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 (%)
May 31, 2018 9.114 9.114 9.064 9.076 131,202 -0.02(-0.27%)
May 30, 2018 9.076 9.101 9.076 9.101 151,249 +0.03(+0.34%)
May 29, 2018 9.014 9.076 9.002 9.070 250,969 +0.07(+0.76%)
May 25, 2018 9.002 9.002 9.002 0 -0.04(-0.41%)
May 24, 2018 9.089 9.089 9.033 9.039 105,482 -0.02(-0.27%)
May 23, 2018 9.089 9.094 9.058 9.064 107,763 -0.01(-0.12%)
May 22, 2018 9.112 9.112 9.060 9.075 132,298 -0.01(-0.07%)
May 21, 2018 9.094 9.131 9.066 9.081 209,884 +0.01(+0.14%)
May 18, 2018 9.057 9.081 9.044 9.069 187,043 +0.00(+0.00%)
May 17, 2018 9.137 9.137 9.063 9.069 150,089 -0.07(-0.74%)
May 16, 2018 9.137 9.155 9.106 9.137 152,405 -0.01(-0.07%)
May 15, 2018 9.057 9.155 9.044 9.143 401,312 +0.10(+1.09%)
May 14, 2018 9.044 9.106 9.026 9.044 182,391 +0.02(+0.27%)
May 11, 2018 9.032 9.044 9.013 9.020 176,506 -0.02(-0.20%)
May 10, 2018 9.038 9.057 8.983 9.038 202,371 -0.01(-0.07%)
May 09, 2018 9.081 9.094 9.044 9.044 228,238 -0.06(-0.61%)
May 08, 2018 9.106 9.118 9.088 9.100 200,712 +0.00(+0.00%)
May 07, 2018 9.081 9.107 9.075 9.100 220,919 -0.01(-0.07%)
May 04, 2018 9.112 9.112 9.075 9.106 136,520 +0.01(+0.14%)
May 03, 2018 9.100 9.112 9.094 9.094 125,712 -0.01(-0.14%)
May 02, 2018 9.050 9.177 9.050 9.106 574,146 +0.01(+0.14%)
May 01, 2018 9.094 9.106 9.081 9.094 221,875 +0.01(+0.07%)
Apr 30, 2018 9.112 9.132 9.075 9.088 148,378 +0.00(+0.00%)
Apr 27, 2018 9.149 9.155 9.069 9.088 191,878 -0.04(-0.41%)
Apr 26, 2018 9.168 9.183 9.118 9.125 222,576 -0.03(-0.34%)
Apr 25, 2018 9.174 9.174 9.137 9.155 181,414 -0.00(-0.03%)
Apr 24, 2018 9.192 9.199 9.155 9.159 131,639 -0.01(-0.10%)
Apr 23, 2018 9.162 9.180 9.162 9.168 160,716 +0.02(+0.20%)
Apr 20, 2018 9.168 9.180 9.149 9.149 121,613 -0.02(-0.25%)
Apr 19, 2018 9.172 9.172 9.154 9.172 168,129 +0.00(+0.00%)
Apr 18, 2018 9.184 9.184 9.154 9.172 130,352 +0.01(+0.07%)
Apr 17, 2018 9.160 9.172 9.154 9.166 83,668 +0.02(+0.27%)
Apr 16, 2018 9.123 9.141 9.121 9.141 114,387 +0.03(+0.34%)
Apr 13, 2018 9.160 9.166 9.111 9.111 145,962 -0.05(-0.54%)
Apr 12, 2018 9.135 9.160 9.129 9.160 134,762 +0.04(+0.40%)
Apr 11, 2018 9.086 9.123 9.086 9.123 128,674 +0.04(+0.47%)
Apr 10, 2018 9.117 9.117 9.074 9.080 288,217 -0.03(-0.34%)
Apr 09, 2018 9.092 9.111 9.080 9.111 165,816 +0.05(+0.54%)
Apr 06, 2018 9.080 9.086 9.037 9.062 180,331 +0.00(+0.00%)
Apr 05, 2018 9.062 9.062 9.043 9.062 165,950 +0.03(+0.34%)
Apr 04, 2018 9.068 9.074 9.031 9.031 116,078 -0.04(-0.47%)
Apr 03, 2018 9.068 9.074 9.055 9.074 148,293 +0.01(+0.07%)
Apr 02, 2018 9.098 9.111 9.049 9.068 217,066 -0.01(-0.14%)
Mar 29, 2018 9.080 9.080 9.080 0 +0.03(+0.34%)
Mar 28, 2018 8.969 9.074 8.969 9.049 215,202 +0.06(+0.61%)
Mar 27, 2018 9.025 9.049 8.976 8.994 232,297 -0.02(-0.20%)
Mar 26, 2018 8.988 9.037 8.988 9.012 192,028 +0.03(+0.34%)
Mar 23, 2018 8.890 8.988 8.890 8.982 461,442 +0.10(+1.11%)
Mar 22, 2018 8.853 8.896 8.853 8.883 171,603 +0.01(+0.07%)
Mar 21, 2018 8.883 8.883 8.859 8.877 231,771 -0.00(-0.05%)
Mar 20, 2018 8.906 8.933 8.882 8.882 154,907 -0.03(-0.34%)
Mar 19, 2018 9.004 9.010 8.900 8.912 390,218 -0.10(-1.08%)
Mar 16, 2018 8.973 9.010 8.924 9.010 131,261 +0.04(+0.41%)
Mar 15, 2018 8.943 8.979 8.937 8.973 90,454 +0.02(+0.27%)
Mar 14, 2018 8.924 8.949 8.894 8.949 153,731 +0.02(+0.27%)
Mar 13, 2018 8.918 8.924 8.906 8.924 129,127 +0.01(+0.07%)
Mar 12, 2018 8.937 8.937 8.906 8.918 87,799 -0.02(-0.21%)
Mar 09, 2018 8.912 8.949 8.900 8.937 256,815 +0.06(+0.62%)
Mar 08, 2018 8.875 8.894 8.845 8.882 132,443 +0.04(+0.48%)
Mar 07, 2018 8.820 8.839 480,015 -0.08(-0.89%)
Mar 06, 2018 8.924 8.943 8.912 8.918 130,017 -0.01(-0.07%)
Mar 05, 2018 8.912 8.924 8.875 8.924 150,019 +0.01(+0.14%)
Mar 02, 2018 8.863 8.918 8.845 8.912 250,594 +0.04(+0.48%)
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.