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, 2019 8.784 8.864 8.724 8.724 445,376 -0.09(-0.98%)
May 30, 2019 8.751 8.811 8.737 8.811 222,282 +0.06(+0.68%)
May 29, 2019 8.817 8.831 8.744 8.751 142,915 -0.07(-0.83%)
May 28, 2019 8.831 8.837 8.811 8.824 85,876 -0.01(-0.08%)
May 24, 2019 8.824 8.844 8.824 8.831 152,413 +0.05(+0.61%)
May 23, 2019 8.791 8.797 8.757 8.777 129,207 -0.01(-0.10%)
May 22, 2019 8.799 8.852 8.779 8.786 229,431 -0.05(-0.52%)
May 21, 2019 8.812 8.852 8.812 8.832 188,879 +0.01(+0.15%)
May 20, 2019 8.812 8.819 8.799 8.819 122,824 +0.01(+0.15%)
May 17, 2019 8.799 8.839 8.779 8.806 326,844 -0.01(-0.08%)
May 16, 2019 8.832 8.852 8.786 8.812 197,692 +0.01(+0.15%)
May 15, 2019 8.786 8.812 8.786 8.799 136,918 +0.01(+0.08%)
May 14, 2019 8.806 8.839 8.779 8.793 149,152 -0.03(-0.30%)
May 13, 2019 8.839 8.839 8.779 8.819 43,892 -0.06(-0.67%)
May 10, 2019 8.826 8.879 8.759 8.879 242,867 +0.09(+0.98%)
May 09, 2019 8.819 8.832 8.759 8.793 90,921 -0.02(-0.23%)
May 08, 2019 8.846 8.872 8.812 8.812 125,807 -0.03(-0.37%)
May 07, 2019 8.892 8.892 8.839 8.846 88,957 -0.06(-0.67%)
May 06, 2019 8.872 8.905 8.872 8.905 92,776 +0.01(+0.07%)
May 03, 2019 8.872 8.898 8.859 8.898 184,114 +0.05(+0.52%)
May 02, 2019 8.865 8.872 8.846 8.852 180,073 -0.01(-0.15%)
May 01, 2019 8.859 8.872 8.845 8.865 181,090 +0.04(+0.45%)
Apr 30, 2019 8.859 8.865 8.812 8.826 180,510 -0.01(-0.07%)
Apr 29, 2019 8.812 8.839 8.806 8.832 166,621 +0.02(+0.23%)
Apr 26, 2019 8.806 8.865 8.806 8.812 140,615 +0.01(+0.08%)
Apr 25, 2019 8.859 8.879 8.799 8.806 188,950 -0.08(-0.89%)
Apr 24, 2019 8.905 8.905 8.872 8.885 166,879 -0.01(-0.07%)
Apr 23, 2019 8.879 8.892 8.806 8.892 173,047 +0.05(+0.60%)
Apr 22, 2019 8.846 8.846 8.773 8.839 209,722 +0.02(+0.20%)
Apr 18, 2019 8.847 8.847 8.801 8.821 137,326 -0.02(-0.22%)
Apr 17, 2019 8.834 8.854 8.808 8.841 179,868 +0.03(+0.30%)
Apr 16, 2019 8.788 8.821 8.782 8.814 94,828 +0.05(+0.53%)
Apr 15, 2019 8.788 8.814 8.742 8.768 107,043 -0.03(-0.30%)
Apr 12, 2019 8.814 8.814 8.775 8.795 125,629 -0.02(-0.22%)
Apr 11, 2019 8.795 8.814 8.766 8.814 66,734 +0.03(+0.30%)
Apr 10, 2019 8.768 8.805 8.758 8.788 171,536 +0.05(+0.60%)
Apr 09, 2019 8.716 8.735 8.703 8.735 101,129 +0.03(+0.30%)
Apr 08, 2019 8.689 8.729 8.689 8.709 164,515 +0.01(+0.08%)
Apr 05, 2019 8.735 8.735 8.683 8.703 181,076 -0.05(-0.53%)
Apr 04, 2019 8.696 8.768 8.696 8.749 219,242 +0.06(+0.68%)
Apr 03, 2019 8.729 8.755 8.670 8.689 93,464 -0.02(-0.23%)
Apr 02, 2019 8.683 8.729 8.663 8.709 114,992 +0.03(+0.30%)
Apr 01, 2019 8.577 8.683 8.577 8.683 268,391 +0.11(+1.31%)
Mar 29, 2019 8.610 8.623 8.545 8.571 284,831 -0.03(-0.38%)
Mar 28, 2019 8.604 8.633 8.584 8.604 124,523 -0.02(-0.23%)
Mar 27, 2019 8.630 8.676 8.624 8.624 122,273 -0.03(-0.30%)
Mar 26, 2019 8.650 8.689 8.643 8.650 160,324 +0.00(+0.00%)
Mar 25, 2019 8.617 8.676 8.584 8.650 242,088 +0.02(+0.23%)
Mar 22, 2019 8.656 8.694 8.617 8.630 232,877 -0.03(-0.30%)
Mar 21, 2019 8.755 8.755 8.584 8.656 215,880 -0.12(-1.35%)
Mar 20, 2019 8.788 8.801 8.768 8.775 119,493 -0.01(-0.11%)
Mar 19, 2019 8.811 8.824 8.772 8.785 58,312 -0.02(-0.22%)
Mar 18, 2019 8.752 8.815 8.752 8.804 161,688 +0.05(+0.60%)
Mar 15, 2019 8.759 8.778 8.732 8.752 144,820 -0.01(-0.07%)
Mar 14, 2019 8.772 8.785 8.759 8.759 72,058 -0.02(-0.22%)
Mar 13, 2019 8.746 8.785 8.732 8.778 294,201 +0.03(+0.37%)
Mar 12, 2019 8.752 8.752 8.719 8.746 181,571 +0.01(+0.07%)
Mar 11, 2019 8.713 8.752 8.694 8.739 152,710 +0.05(+0.53%)
Mar 08, 2019 8.641 8.700 8.628 8.693 131,835 -0.01(-0.08%)
Mar 07, 2019 8.674 8.706 8.660 8.700 224,082 +0.01(+0.08%)
Mar 06, 2019 8.680 8.693 8.667 8.693 163,752 +0.01(+0.15%)
Mar 05, 2019 8.667 8.680 8.634 8.680 160,867 +0.03(+0.30%)
Mar 04, 2019 8.674 8.700 8.634 8.654 229,272 -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.