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 )

13.31 +0.07 (+0.53%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 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 (%)
Dec 31, 2020 9.592 9.592 9.592 338,478 -0.05(-0.55%)
Dec 30, 2020 9.667 9.667 9.614 9.644 338,478 -0.01(-0.08%)
Dec 29, 2020 9.652 9.693 9.569 9.652 239,612 +0.00(+0.05%)
Dec 28, 2020 9.722 9.722 9.602 9.647 423,356 -0.09(-0.92%)
Dec 24, 2020 9.737 9.752 9.726 9.737 70,170 +0.01(+0.08%)
Dec 23, 2020 9.617 9.737 9.617 9.730 143,879 +0.13(+1.37%)
Dec 22, 2020 9.658 9.710 9.538 9.598 151,277 -0.05(-0.54%)
Dec 21, 2020 9.635 9.650 9.598 9.650 120,294 -0.04(-0.46%)
Dec 18, 2020 9.740 9.747 9.695 9.695 132,080 -0.01(-0.08%)
Dec 17, 2020 9.650 9.732 9.650 9.702 146,474 +0.07(+0.77%)
Dec 16, 2020 9.605 9.672 9.553 9.628 216,835 +0.02(+0.23%)
Dec 15, 2020 9.531 9.613 9.508 9.605 135,537 +0.07(+0.70%)
Dec 14, 2020 9.575 9.587 9.516 9.538 73,676 +0.01(+0.08%)
Dec 11, 2020 9.635 9.641 9.531 9.531 119,744 -0.10(-1.08%)
Dec 10, 2020 9.605 9.650 9.583 9.635 182,213 +0.02(+0.23%)
Dec 09, 2020 9.583 9.635 9.561 9.613 156,595 +0.04(+0.39%)
Dec 08, 2020 9.523 9.605 9.516 9.575 285,205 -0.01(-0.16%)
Dec 07, 2020 9.620 9.687 9.523 9.590 164,966 -0.07(-0.77%)
Dec 04, 2020 9.695 9.717 9.620 9.665 59,805 -0.04(-0.38%)
Dec 03, 2020 9.702 9.740 9.658 9.702 138,270 -0.04(-0.38%)
Dec 02, 2020 9.575 9.740 9.563 9.740 151,382 +0.14(+1.48%)
Dec 01, 2020 9.501 9.605 9.493 9.598 93,916 +0.10(+1.02%)
Nov 30, 2020 9.538 9.546 9.441 9.501 123,229 -0.01(-0.08%)
Nov 27, 2020 9.411 9.508 9.404 9.508 56,989 +0.10(+1.03%)
Nov 25, 2020 9.456 9.508 9.374 9.411 157,558 -0.08(-0.86%)
Nov 24, 2020 9.397 9.508 9.382 9.493 140,764 +0.10(+1.03%)
Nov 23, 2020 9.397 9.397 9.367 9.397 68,297 +0.00(+0.00%)
Nov 20, 2020 9.374 9.397 9.352 9.397 46,529 +0.05(+0.50%)
Nov 19, 2020 9.327 9.357 9.305 9.350 50,522 +0.04(+0.40%)
Nov 18, 2020 9.335 9.338 9.298 9.312 216,834 -0.01(-0.16%)
Nov 17, 2020 9.312 9.350 9.290 9.327 66,151 +0.03(+0.32%)
Nov 16, 2020 9.394 9.453 9.298 9.298 190,711 -0.13(-1.42%)
Nov 13, 2020 9.290 9.446 9.286 9.431 80,320 +0.18(+1.92%)
Nov 12, 2020 9.312 9.312 9.231 9.253 66,458 +0.01(+0.08%)
Nov 11, 2020 9.179 9.268 9.179 9.246 72,141 +0.07(+0.81%)
Nov 10, 2020 9.223 9.272 9.162 9.171 60,342 -0.02(-0.24%)
Nov 09, 2020 9.246 9.290 9.149 9.194 103,585 +0.09(+0.98%)
Nov 06, 2020 9.068 9.134 9.023 9.105 42,586 +0.03(+0.33%)
Nov 05, 2020 8.993 9.082 8.993 9.075 65,627 +0.10(+1.16%)
Nov 04, 2020 8.979 9.030 8.971 8.971 103,414 +0.05(+0.58%)
Nov 03, 2020 8.941 8.941 8.882 8.919 64,539 +0.04(+0.42%)
Nov 02, 2020 8.845 8.912 8.830 8.882 75,809 +0.05(+0.59%)
Oct 30, 2020 8.793 8.831 8.764 8.830 109,430 +0.01(+0.08%)
Oct 29, 2020 8.934 8.964 8.823 8.823 228,948 -0.14(-1.57%)
Oct 28, 2020 9.045 9.097 8.956 8.964 199,824 -0.19(-2.03%)
Oct 27, 2020 9.157 9.183 9.142 9.149 83,669 -0.03(-0.32%)
Oct 26, 2020 9.186 9.235 9.112 9.179 117,902 -0.04(-0.48%)
Oct 23, 2020 9.216 9.288 9.201 9.223 104,174 +0.01(+0.08%)
Oct 22, 2020 9.142 9.231 9.099 9.216 121,114 +0.05(+0.53%)
Oct 21, 2020 9.116 9.168 9.101 9.168 96,852 +0.02(+0.24%)
Oct 20, 2020 9.160 9.175 9.131 9.146 113,666 -0.01(-0.08%)
Oct 19, 2020 9.123 9.190 9.087 9.153 135,605 +0.06(+0.65%)
Oct 16, 2020 9.079 9.160 9.020 9.094 148,616 +0.00(+0.00%)
Oct 15, 2020 9.116 9.168 9.072 9.094 78,089 -0.07(-0.81%)
Oct 14, 2020 9.116 9.190 9.116 9.168 150,157 +0.04(+0.40%)
Oct 13, 2020 9.072 9.138 9.072 9.131 82,825 +0.03(+0.32%)
Oct 12, 2020 9.050 9.101 9.020 9.101 98,021 +0.09(+0.98%)
Oct 09, 2020 9.005 9.064 9.005 9.013 185,871 +0.01(+0.08%)
Oct 08, 2020 8.799 9.027 8.799 9.005 493,857 +0.21(+2.35%)
Oct 07, 2020 8.813 8.843 8.791 8.799 358,423 +0.01(+0.08%)
Oct 06, 2020 8.754 8.799 8.750 8.791 112,541 +0.01(+0.08%)
Oct 05, 2020 8.710 8.784 8.688 8.784 121,152 +0.10(+1.10%)
Oct 02, 2020 8.592 8.725 8.592 8.688 130,326 +0.02(+0.26%)
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.