Skip to main content

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.03 -0.08 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.19 13.19 13.07 13.11 99,249 -0.02(-0.15%)
Mar 26, 2024 13.02 13.14 13.01 13.13 87,782 +0.15(+1.16%)
Mar 25, 2024 12.89 13.01 12.89 12.98 87,363 +0.04(+0.31%)
Mar 22, 2024 13.03 13.03 12.92 12.94 57,784 -0.05(-0.38%)
Mar 21, 2024 13.05 13.05 12.97 12.99 108,469 +0.02(+0.12%)
Mar 20, 2024 12.93 12.99 12.93 12.97 59,114 +0.01(+0.05%)
Mar 19, 2024 12.97 12.98 12.94 12.97 41,133 +0.03(+0.23%)
Mar 18, 2024 12.92 12.97 12.86 12.94 109,340 +0.09(+0.69%)
Mar 15, 2024 12.89 12.92 12.82 12.85 52,425 -0.03(-0.23%)
Mar 14, 2024 12.92 12.94 12.84 12.88 99,366 +0.01(+0.08%)
Mar 13, 2024 12.97 13.03 12.87 12.87 132,402 -0.04(-0.31%)
Mar 12, 2024 12.83 12.93 12.79 12.91 93,709 +0.13(+1.01%)
Mar 11, 2024 12.72 12.81 12.66 12.78 154,117 +0.06(+0.47%)
Mar 08, 2024 12.81 12.86 12.72 12.72 156,871 -0.12(-0.93%)
Mar 07, 2024 12.88 12.94 12.82 12.84 71,885 -0.06(-0.46%)
Mar 06, 2024 12.81 12.91 12.80 12.90 60,613 +0.10(+0.77%)
Mar 05, 2024 12.89 12.89 12.78 12.80 68,986 -0.07(-0.54%)
Mar 04, 2024 12.88 13.01 12.80 12.87 149,362 -0.08(-0.61%)
Mar 01, 2024 12.86 12.95 12.86 12.95 64,864 +0.09(+0.69%)
Feb 29, 2024 12.90 12.94 12.85 12.86 90,899 +0.02(+0.15%)
Feb 28, 2024 12.78 12.86 12.78 12.84 42,145 +0.01(+0.08%)
Feb 27, 2024 12.79 12.85 12.71 12.83 85,696 +0.02(+0.15%)
Feb 26, 2024 12.89 12.91 12.80 12.81 75,172 -0.08(-0.61%)
Feb 23, 2024 13.02 13.02 12.86 12.89 47,725 -0.06(-0.46%)
Feb 22, 2024 12.95 13.00 12.93 12.95 70,438 +0.02(+0.15%)
Feb 21, 2024 12.96 13.07 12.91 12.93 69,422 +0.03(+0.24%)
Feb 20, 2024 13.00 13.03 12.87 12.90 119,758 -0.10(-0.75%)
Feb 16, 2024 12.95 13.00 12.89 13.00 105,227 +0.11(+0.84%)
Feb 15, 2024 12.91 12.91 12.86 12.89 63,138 +0.04(+0.31%)
Feb 14, 2024 12.86 12.90 12.84 12.85 66,794 +0.03(+0.23%)
Feb 13, 2024 12.82 12.84 12.78 12.82 73,302 -0.03(-0.23%)
Feb 12, 2024 12.81 12.86 12.79 12.85 61,611 +0.08(+0.62%)
Feb 09, 2024 12.80 12.82 12.74 12.77 27,893 +0.02(+0.15%)
Feb 08, 2024 12.88 12.88 12.72 12.75 138,757 -0.09(-0.69%)
Feb 07, 2024 13.00 13.00 12.82 12.84 135,748 -0.12(-0.91%)
Feb 06, 2024 12.95 12.96 12.85 12.96 104,229 +0.05(+0.38%)
Feb 05, 2024 12.91 12.93 12.87 12.91 81,234 -0.03(-0.23%)
Feb 02, 2024 12.89 12.98 12.86 12.94 68,569 -0.04(-0.30%)
Feb 01, 2024 13.00 13.01 12.94 12.98 67,196 +0.04(+0.30%)
Jan 31, 2024 13.01 13.04 12.93 12.94 68,719 -0.05(-0.38%)
Jan 30, 2024 12.89 12.99 12.82 12.99 135,528 +0.14(+1.07%)
Jan 29, 2024 12.82 12.85 12.76 12.85 89,367 +0.03(+0.23%)
Jan 26, 2024 12.86 12.86 12.75 12.82 60,350 -0.02(-0.15%)
Jan 25, 2024 12.82 12.86 12.77 12.84 80,022 +0.03(+0.23%)
Jan 24, 2024 12.86 12.88 12.75 12.81 72,993 +0.03(+0.23%)
Jan 23, 2024 12.73 12.78 12.66 12.78 129,697 +0.08(+0.62%)
Jan 22, 2024 12.66 12.75 12.61 12.70 78,749 +0.10(+0.78%)
Jan 19, 2024 12.52 12.62 12.51 12.60 86,168 +0.05(+0.39%)
Jan 18, 2024 12.53 12.59 12.52 12.56 57,173 +0.03(+0.24%)
Jan 17, 2024 12.50 12.64 12.50 12.53 171,145 +0.06(+0.47%)
Jan 16, 2024 12.49 12.56 12.45 12.47 104,145 +0.01(+0.08%)
Jan 12, 2024 12.50 12.52 12.40 12.46 97,376 -0.09(-0.70%)
Jan 11, 2024 12.61 12.67 12.53 12.55 127,699 -0.13(-1.01%)
Jan 10, 2024 12.59 12.67 12.59 12.67 82,049 +0.04(+0.31%)
Jan 09, 2024 12.59 12.66 12.59 12.63 61,804 -0.02(-0.15%)
Jan 08, 2024 12.52 12.66 12.52 12.65 103,159 +0.09(+0.70%)
Jan 05, 2024 12.43 12.57 12.42 12.56 72,039 +0.10(+0.79%)
Jan 04, 2024 12.42 12.51 12.39 12.47 82,045 +0.03(+0.24%)
Jan 03, 2024 12.46 12.50 12.40 12.44 91,046 -0.13(-1.02%)
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.