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 (%)
Sep 30, 2019 8.827 8.895 8.800 8.888 204,558 +0.04(+0.46%)
Sep 27, 2019 8.868 8.882 8.813 8.848 112,964 -0.03(-0.31%)
Sep 26, 2019 8.875 8.895 8.854 8.875 86,824 -0.01(-0.15%)
Sep 25, 2019 8.888 8.892 8.867 8.888 44,814 +0.00(+0.00%)
Sep 24, 2019 8.902 8.902 8.854 8.888 137,965 +0.00(+0.00%)
Sep 23, 2019 8.882 8.895 8.868 8.888 123,410 +0.02(+0.23%)
Sep 20, 2019 8.848 8.936 8.825 8.868 201,282 +0.05(+0.60%)
Sep 19, 2019 8.849 8.870 8.816 8.816 155,926 -0.03(-0.38%)
Sep 18, 2019 8.843 8.863 8.802 8.849 119,577 +0.03(+0.31%)
Sep 17, 2019 8.809 8.856 8.809 8.822 121,228 +0.00(+0.00%)
Sep 16, 2019 8.822 8.843 8.809 8.822 152,073 +0.00(+0.00%)
Sep 13, 2019 8.809 8.822 8.799 8.822 113,784 +0.02(+0.23%)
Sep 12, 2019 8.816 8.822 8.765 8.802 176,022 -0.01(-0.08%)
Sep 11, 2019 8.782 8.809 8.768 8.809 104,776 +0.04(+0.46%)
Sep 10, 2019 8.768 8.802 8.714 8.768 114,022 +0.01(+0.08%)
Sep 09, 2019 8.761 8.795 8.741 8.761 147,489 +0.01(+0.15%)
Sep 06, 2019 8.734 8.775 8.714 8.748 120,721 +0.00(+0.00%)
Sep 05, 2019 8.755 8.782 8.734 8.748 272,094 -0.01(-0.08%)
Sep 04, 2019 8.741 8.771 8.734 8.755 189,896 +0.02(+0.23%)
Sep 03, 2019 8.755 8.755 8.687 8.734 160,070 -0.01(-0.08%)
Aug 30, 2019 8.741 8.741 8.707 8.741 169,570 +0.01(+0.16%)
Aug 29, 2019 8.673 8.727 8.673 8.727 215,664 +0.05(+0.63%)
Aug 28, 2019 8.646 8.707 8.646 8.673 281,423 +0.01(+0.16%)
Aug 27, 2019 8.727 8.727 8.660 8.660 154,207 -0.03(-0.39%)
Aug 26, 2019 8.741 8.761 8.687 8.694 201,378 -0.02(-0.23%)
Aug 23, 2019 8.734 8.761 8.700 8.714 129,723 -0.02(-0.23%)
Aug 22, 2019 8.782 8.782 8.734 8.734 78,462 -0.03(-0.34%)
Aug 21, 2019 8.730 8.784 8.724 8.764 121,216 +0.05(+0.62%)
Aug 20, 2019 8.717 8.737 8.703 8.710 180,171 +0.00(+0.00%)
Aug 19, 2019 8.737 8.764 8.703 8.710 213,634 +0.01(+0.15%)
Aug 16, 2019 8.676 8.703 8.663 8.697 108,367 +0.03(+0.39%)
Aug 15, 2019 8.697 8.717 8.656 8.663 149,308 -0.02(-0.23%)
Aug 14, 2019 8.784 8.804 8.683 8.683 258,529 -0.10(-1.15%)
Aug 13, 2019 8.784 8.825 8.771 8.784 166,975 +0.02(+0.23%)
Aug 12, 2019 8.777 8.811 8.764 8.764 74,513 -0.01(-0.15%)
Aug 09, 2019 8.865 8.879 8.777 8.777 159,581 -0.05(-0.61%)
Aug 08, 2019 8.831 8.858 8.809 8.831 104,969 +0.01(+0.08%)
Aug 07, 2019 8.784 8.838 8.774 8.825 154,932 +0.03(+0.31%)
Aug 06, 2019 8.784 8.818 8.777 8.798 126,226 +0.02(+0.23%)
Aug 05, 2019 8.724 8.804 8.724 8.777 299,339 -0.04(-0.46%)
Aug 02, 2019 8.899 8.926 8.798 8.818 187,044 -0.07(-0.76%)
Aug 01, 2019 8.953 8.953 8.872 8.885 109,380 -0.03(-0.38%)
Jul 31, 2019 8.905 8.926 8.871 8.919 288,116 +0.05(+0.53%)
Jul 30, 2019 8.838 8.892 8.831 8.872 281,154 +0.05(+0.53%)
Jul 29, 2019 8.777 8.838 8.764 8.825 178,235 +0.03(+0.31%)
Jul 26, 2019 8.798 8.831 8.784 8.798 213,765 -0.01(-0.08%)
Jul 25, 2019 8.858 8.858 8.777 8.804 151,559 -0.03(-0.31%)
Jul 24, 2019 8.818 8.959 8.764 8.831 270,270 +0.03(+0.38%)
Jul 23, 2019 8.798 8.798 8.771 8.798 366,059 +0.04(+0.50%)
Jul 22, 2019 8.754 8.801 8.754 8.754 157,954 +0.00(+0.00%)
Jul 19, 2019 8.787 8.794 8.727 8.754 255,012 -0.03(-0.31%)
Jul 18, 2019 8.814 8.814 8.781 8.781 87,389 -0.03(-0.38%)
Jul 17, 2019 8.848 8.848 8.814 8.814 88,037 -0.01(-0.15%)
Jul 16, 2019 8.848 8.848 8.814 8.828 50,421 -0.01(-0.08%)
Jul 15, 2019 8.828 8.841 8.814 8.834 107,478 +0.02(+0.23%)
Jul 12, 2019 8.848 8.848 8.781 8.814 162,443 +0.00(+0.00%)
Jul 11, 2019 8.828 8.848 8.814 8.814 133,321 -0.03(-0.38%)
Jul 10, 2019 8.834 8.848 8.795 8.848 261,559 +0.07(+0.84%)
Jul 09, 2019 8.754 8.814 8.754 8.774 194,681 +0.01(+0.08%)
Jul 08, 2019 8.747 8.781 8.727 8.767 231,500 +0.00(+0.00%)
Jul 05, 2019 8.787 8.787 8.761 8.767 183,346 -0.03(-0.30%)
Jul 03, 2019 8.814 8.821 8.767 8.794 79,280 +0.00(+0.00%)
Jul 02, 2019 8.807 8.807 8.747 8.794 118,721 +0.01(+0.15%)
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.