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 (%)
Nov 30, 2020 9.539 9.546 9.442 9.501 123,224 -0.01(-0.08%)
Nov 27, 2020 9.412 9.509 9.404 9.509 56,986 +0.10(+1.03%)
Nov 25, 2020 9.457 9.509 9.375 9.412 157,551 -0.08(-0.86%)
Nov 24, 2020 9.397 9.509 9.382 9.494 140,758 +0.10(+1.03%)
Nov 23, 2020 9.397 9.397 9.367 9.397 68,294 +0.00(+0.00%)
Nov 20, 2020 9.375 9.397 9.352 9.397 46,528 +0.05(+0.50%)
Nov 19, 2020 9.328 9.357 9.305 9.350 50,520 +0.04(+0.40%)
Nov 18, 2020 9.335 9.339 9.298 9.313 216,825 -0.01(-0.16%)
Nov 17, 2020 9.313 9.350 9.291 9.328 66,148 +0.03(+0.32%)
Nov 16, 2020 9.394 9.454 9.298 9.298 190,703 -0.13(-1.42%)
Nov 13, 2020 9.291 9.446 9.286 9.432 80,317 +0.18(+1.92%)
Nov 12, 2020 9.313 9.313 9.231 9.253 66,455 +0.01(+0.08%)
Nov 11, 2020 9.179 9.268 9.179 9.246 72,138 +0.07(+0.81%)
Nov 10, 2020 9.224 9.272 9.162 9.172 60,340 -0.02(-0.24%)
Nov 09, 2020 9.246 9.291 9.150 9.194 103,580 +0.09(+0.98%)
Nov 06, 2020 9.068 9.135 9.023 9.105 42,584 +0.03(+0.33%)
Nov 05, 2020 8.994 9.083 8.994 9.075 65,624 +0.10(+1.16%)
Nov 04, 2020 8.979 9.031 8.971 8.971 103,409 +0.05(+0.58%)
Nov 03, 2020 8.942 8.942 8.882 8.920 64,536 +0.04(+0.42%)
Nov 02, 2020 8.845 8.912 8.830 8.882 75,806 +0.05(+0.59%)
Oct 30, 2020 8.793 8.832 8.765 8.830 109,425 +0.01(+0.08%)
Oct 29, 2020 8.934 8.964 8.823 8.823 228,939 -0.14(-1.57%)
Oct 28, 2020 9.046 9.098 8.957 8.964 199,816 -0.19(-2.03%)
Oct 27, 2020 9.157 9.183 9.142 9.150 83,666 -0.03(-0.32%)
Oct 26, 2020 9.187 9.235 9.112 9.179 117,897 -0.04(-0.48%)
Oct 23, 2020 9.216 9.288 9.202 9.224 104,169 +0.01(+0.08%)
Oct 22, 2020 9.142 9.231 9.099 9.216 121,109 +0.05(+0.53%)
Oct 21, 2020 9.116 9.168 9.102 9.168 96,848 +0.02(+0.24%)
Oct 20, 2020 9.161 9.175 9.131 9.146 113,661 -0.01(-0.08%)
Oct 19, 2020 9.124 9.190 9.087 9.153 135,599 +0.06(+0.65%)
Oct 16, 2020 9.080 9.161 9.020 9.094 148,610 +0.00(+0.00%)
Oct 15, 2020 9.116 9.168 9.072 9.094 78,085 -0.07(-0.81%)
Oct 14, 2020 9.116 9.190 9.116 9.168 150,151 +0.04(+0.40%)
Oct 13, 2020 9.072 9.139 9.072 9.131 82,821 +0.03(+0.32%)
Oct 12, 2020 9.050 9.102 9.020 9.102 98,017 +0.09(+0.98%)
Oct 09, 2020 9.006 9.065 9.006 9.013 185,864 +0.01(+0.08%)
Oct 08, 2020 8.799 9.028 8.799 9.006 493,837 +0.21(+2.35%)
Oct 07, 2020 8.814 8.843 8.792 8.799 358,408 +0.01(+0.08%)
Oct 06, 2020 8.755 8.799 8.750 8.792 112,537 +0.01(+0.08%)
Oct 05, 2020 8.710 8.784 8.688 8.784 121,147 +0.10(+1.10%)
Oct 02, 2020 8.592 8.725 8.592 8.688 130,321 +0.02(+0.26%)
Oct 01, 2020 8.637 8.696 8.637 8.666 91,868 +0.08(+0.95%)
Sep 30, 2020 8.666 8.703 8.585 8.585 188,843 -0.04(-0.51%)
Sep 29, 2020 8.629 8.633 8.600 8.629 115,881 +0.00(+0.00%)
Sep 28, 2020 8.637 8.651 8.614 8.629 84,654 +0.00(+0.00%)
Sep 25, 2020 8.592 8.659 8.578 8.629 205,236 -0.01(-0.09%)
Sep 24, 2020 8.651 8.659 8.592 8.637 82,957 -0.03(-0.34%)
Sep 23, 2020 8.733 8.762 8.629 8.666 113,802 -0.08(-0.93%)
Sep 22, 2020 8.747 8.782 8.733 8.747 92,333 +0.00(+0.04%)
Sep 21, 2020 8.817 8.846 8.744 8.744 86,484 -0.12(-1.33%)
Sep 18, 2020 8.824 8.861 8.817 8.861 43,860 +0.06(+0.67%)
Sep 17, 2020 8.839 8.861 8.802 8.802 71,265 -0.07(-0.83%)
Sep 16, 2020 8.846 8.890 8.843 8.876 72,988 +0.02(+0.25%)
Sep 15, 2020 8.846 8.876 8.700 8.854 87,381 +0.04(+0.50%)
Sep 14, 2020 8.802 8.883 8.773 8.810 118,667 +0.04(+0.50%)
Sep 11, 2020 8.729 8.780 8.729 8.766 37,730 +0.02(+0.25%)
Sep 10, 2020 8.714 8.766 8.714 8.744 109,041 +0.03(+0.34%)
Sep 09, 2020 8.678 8.744 8.670 8.714 80,723 +0.03(+0.34%)
Sep 08, 2020 8.612 8.685 8.604 8.685 122,133 +0.01(+0.17%)
Sep 04, 2020 8.634 8.700 8.626 8.670 93,986 -0.01(-0.17%)
Sep 03, 2020 8.729 8.748 8.648 8.685 90,633 -0.07(-0.84%)
Sep 02, 2020 8.773 8.773 8.692 8.758 85,454 +0.00(+0.00%)
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.