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 )

13.15 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 13, 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, 2022 9.388 9.438 9.312 9.396 186,332 +0.01(+0.09%)
Sep 29, 2022 9.346 9.430 9.270 9.388 171,317 -0.06(-0.63%)
Sep 28, 2022 9.244 9.447 9.202 9.447 205,702 +0.19(+2.10%)
Sep 27, 2022 9.312 9.329 9.177 9.253 174,062 -0.03(-0.27%)
Sep 26, 2022 9.346 9.413 9.270 9.278 172,963 -0.11(-1.17%)
Sep 23, 2022 9.523 9.523 9.329 9.388 135,761 -0.14(-1.42%)
Sep 22, 2022 9.599 9.625 9.498 9.523 143,372 -0.08(-0.87%)
Sep 21, 2022 9.632 9.699 9.590 9.607 92,523 +0.00(+0.00%)
Sep 20, 2022 9.590 9.624 9.531 9.607 169,786 +0.01(+0.09%)
Sep 19, 2022 9.582 9.598 9.514 9.598 141,881 -0.01(-0.09%)
Sep 16, 2022 9.573 9.615 9.514 9.607 219,036 -0.03(-0.35%)
Sep 15, 2022 9.775 9.817 9.640 9.640 141,071 -0.13(-1.37%)
Sep 14, 2022 9.750 9.825 9.733 9.775 109,519 +0.05(+0.52%)
Sep 13, 2022 9.825 9.825 9.682 9.724 157,073 -0.18(-1.86%)
Sep 12, 2022 9.909 10.00 9.800 9.909 198,346 +0.02(+0.17%)
Sep 09, 2022 9.817 9.934 9.808 9.892 178,017 +0.09(+0.94%)
Sep 08, 2022 9.892 10.03 9.666 9.800 713,586 -0.16(-1.60%)
Sep 07, 2022 9.884 9.968 9.875 9.959 62,885 +0.08(+0.76%)
Sep 06, 2022 9.934 9.951 9.884 9.884 44,128 -0.08(-0.84%)
Sep 02, 2022 10.04 10.09 9.934 9.968 71,235 -0.04(-0.42%)
Sep 01, 2022 10.04 10.07 9.926 10.01 104,863 -0.04(-0.42%)
Aug 31, 2022 10.09 10.12 10.04 10.05 76,366 +0.01(+0.08%)
Aug 30, 2022 10.04 10.09 10.00 10.04 158,514 -0.06(-0.58%)
Aug 29, 2022 10.27 10.29 10.05 10.10 180,427 -0.17(-1.64%)
Aug 26, 2022 10.41 10.41 10.24 10.27 94,458 -0.08(-0.73%)
Aug 25, 2022 10.46 10.46 10.31 10.35 142,281 -0.09(-0.89%)
Aug 24, 2022 10.36 10.52 10.34 10.44 44,662 +0.07(+0.65%)
Aug 23, 2022 10.43 10.50 10.37 10.37 48,186 -0.05(-0.47%)
Aug 22, 2022 10.52 10.52 10.40 10.42 44,947 -0.13(-1.26%)
Aug 19, 2022 10.64 10.68 10.51 10.55 45,542 -0.13(-1.21%)
Aug 18, 2022 10.73 10.75 10.60 10.68 64,047 -0.06(-0.58%)
Aug 17, 2022 10.83 10.89 10.70 10.75 65,506 -0.08(-0.77%)
Aug 16, 2022 10.85 10.89 10.82 10.83 50,216 -0.02(-0.23%)
Aug 15, 2022 10.91 10.93 10.80 10.85 46,817 -0.06(-0.54%)
Aug 12, 2022 10.93 10.93 10.89 10.91 41,011 -0.03(-0.23%)
Aug 11, 2022 11.04 11.04 10.92 10.94 46,096 -0.03(-0.30%)
Aug 10, 2022 10.85 11.00 10.82 10.97 64,727 +0.18(+1.62%)
Aug 09, 2022 10.80 10.85 10.73 10.80 62,853 -0.03(-0.23%)
Aug 08, 2022 10.74 10.82 10.69 10.82 35,521 +0.13(+1.25%)
Aug 05, 2022 10.64 10.75 10.64 10.69 31,746 -0.07(-0.62%)
Aug 04, 2022 10.63 10.75 10.60 10.75 50,676 +0.09(+0.86%)
Aug 03, 2022 10.66 10.71 10.65 10.66 43,392 +0.03(+0.31%)
Aug 02, 2022 10.50 10.67 10.47 10.63 83,763 +0.11(+1.03%)
Aug 01, 2022 10.48 10.55 10.43 10.52 70,829 +0.04(+0.40%)
Jul 29, 2022 10.39 10.48 10.32 10.48 116,786 +0.19(+1.87%)
Jul 28, 2022 10.15 10.30 10.12 10.29 43,258 +0.15(+1.48%)
Jul 27, 2022 10.08 10.16 10.06 10.14 47,675 +0.05(+0.50%)
Jul 26, 2022 10.15 10.15 10.01 10.09 112,185 -0.10(-0.98%)
Jul 25, 2022 10.23 10.23 10.14 10.19 67,299 +0.03(+0.33%)
Jul 22, 2022 10.16 10.27 10.10 10.15 40,348 +0.02(+0.16%)
Jul 21, 2022 9.836 10.16 9.836 10.14 135,471 +0.27(+2.72%)
Jul 20, 2022 9.943 10.02 9.802 9.868 206,514 -0.07(-0.67%)
Jul 19, 2022 9.868 9.951 9.844 9.935 90,237 +0.07(+0.67%)
Jul 18, 2022 9.968 10.01 9.819 9.868 175,085 -0.05(-0.50%)
Jul 15, 2022 9.960 9.960 9.877 9.918 145,155 -0.04(-0.42%)
Jul 14, 2022 10.03 10.04 9.893 9.960 59,316 -0.09(-0.91%)
Jul 13, 2022 10.00 10.07 9.960 10.05 39,428 +0.02(+0.25%)
Jul 12, 2022 10.07 10.12 10.03 10.03 47,519 -0.02(-0.25%)
Jul 11, 2022 10.06 10.10 10.03 10.05 41,349 -0.02(-0.25%)
Jul 08, 2022 10.03 10.12 10.03 10.08 83,721 +0.02(+0.25%)
Jul 07, 2022 10.06 10.13 10.03 10.05 46,632 -0.01(-0.08%)
Jul 06, 2022 10.11 10.14 10.05 10.06 83,161 -0.07(-0.65%)
Jul 05, 2022 10.05 10.16 10.01 10.13 77,485 -0.05(-0.49%)
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.