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 -0.19 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2019 8.830 8.876 8.809 8.857 248,877 +0.01(+0.08%)
Oct 30, 2019 8.850 8.864 8.789 8.850 311,345 +0.00(+0.00%)
Oct 29, 2019 8.864 8.878 8.837 8.850 218,316 -0.05(-0.54%)
Oct 28, 2019 8.905 8.919 8.885 8.898 139,754 -0.01(-0.08%)
Oct 25, 2019 8.919 8.926 8.864 8.905 122,872 -0.02(-0.23%)
Oct 24, 2019 8.892 8.926 8.864 8.926 171,343 +0.03(+0.39%)
Oct 23, 2019 8.898 8.905 8.851 8.892 234,111 +0.00(+0.03%)
Oct 22, 2019 8.882 8.896 8.862 8.889 128,415 +0.03(+0.31%)
Oct 21, 2019 8.821 8.896 8.813 8.862 153,528 +0.04(+0.46%)
Oct 18, 2019 8.780 8.834 8.780 8.821 112,960 +0.02(+0.23%)
Oct 17, 2019 8.780 8.855 8.759 8.800 229,432 +0.02(+0.23%)
Oct 16, 2019 8.773 8.821 8.773 8.780 185,672 -0.01(-0.16%)
Oct 15, 2019 8.746 8.793 8.739 8.793 85,086 +0.04(+0.47%)
Oct 14, 2019 8.712 8.752 8.705 8.752 109,411 +0.03(+0.39%)
Oct 11, 2019 8.766 8.787 8.718 8.718 90,368 -0.05(-0.54%)
Oct 10, 2019 8.752 8.793 8.752 8.766 169,862 -0.01(-0.08%)
Oct 09, 2019 8.793 8.807 8.766 8.773 160,912 -0.01(-0.08%)
Oct 08, 2019 8.759 8.780 8.732 8.780 133,958 -0.02(-0.23%)
Oct 07, 2019 8.752 8.800 8.725 8.800 202,964 +0.03(+0.31%)
Oct 04, 2019 8.827 8.835 8.739 8.773 162,398 -0.05(-0.62%)
Oct 03, 2019 8.834 8.834 8.766 8.827 105,355 -0.01(-0.15%)
Oct 02, 2019 8.862 8.862 8.800 8.841 122,494 -0.02(-0.23%)
Oct 01, 2019 8.875 8.882 8.821 8.862 105,742 -0.03(-0.31%)
Sep 30, 2019 8.827 8.896 8.800 8.889 204,550 +0.04(+0.46%)
Sep 27, 2019 8.868 8.882 8.814 8.848 112,960 -0.03(-0.31%)
Sep 26, 2019 8.875 8.896 8.855 8.875 86,820 -0.01(-0.15%)
Sep 25, 2019 8.889 8.892 8.867 8.889 44,812 +0.00(+0.00%)
Sep 24, 2019 8.902 8.902 8.855 8.889 137,959 +0.00(+0.00%)
Sep 23, 2019 8.882 8.896 8.868 8.889 123,405 +0.02(+0.23%)
Sep 20, 2019 8.848 8.937 8.825 8.868 201,274 +0.05(+0.60%)
Sep 19, 2019 8.850 8.870 8.816 8.816 155,920 -0.03(-0.38%)
Sep 18, 2019 8.843 8.863 8.802 8.850 119,572 +0.03(+0.31%)
Sep 17, 2019 8.809 8.857 8.809 8.823 121,223 +0.00(+0.00%)
Sep 16, 2019 8.823 8.843 8.809 8.823 152,067 +0.00(+0.00%)
Sep 13, 2019 8.809 8.823 8.800 8.823 113,780 +0.02(+0.23%)
Sep 12, 2019 8.816 8.823 8.765 8.802 176,015 -0.01(-0.08%)
Sep 11, 2019 8.782 8.809 8.768 8.809 104,772 +0.04(+0.46%)
Sep 10, 2019 8.768 8.802 8.714 8.768 114,017 +0.01(+0.08%)
Sep 09, 2019 8.762 8.796 8.741 8.762 147,483 +0.01(+0.15%)
Sep 06, 2019 8.735 8.775 8.714 8.748 120,716 +0.00(+0.00%)
Sep 05, 2019 8.755 8.782 8.735 8.748 272,083 -0.01(-0.08%)
Sep 04, 2019 8.741 8.772 8.735 8.755 189,888 +0.02(+0.23%)
Sep 03, 2019 8.755 8.755 8.687 8.735 160,064 -0.01(-0.08%)
Aug 30, 2019 8.741 8.741 8.707 8.741 169,563 +0.01(+0.16%)
Aug 29, 2019 8.674 8.728 8.674 8.728 215,655 +0.05(+0.63%)
Aug 28, 2019 8.646 8.707 8.646 8.674 281,411 +0.01(+0.16%)
Aug 27, 2019 8.728 8.728 8.660 8.660 154,200 -0.03(-0.39%)
Aug 26, 2019 8.741 8.762 8.687 8.694 201,370 -0.02(-0.23%)
Aug 23, 2019 8.735 8.762 8.701 8.714 129,718 -0.02(-0.23%)
Aug 22, 2019 8.782 8.782 8.735 8.735 78,459 -0.03(-0.34%)
Aug 21, 2019 8.731 8.785 8.724 8.764 121,211 +0.05(+0.62%)
Aug 20, 2019 8.717 8.737 8.704 8.710 180,163 +0.00(+0.00%)
Aug 19, 2019 8.737 8.764 8.704 8.710 213,625 +0.01(+0.15%)
Aug 16, 2019 8.677 8.704 8.663 8.697 108,362 +0.03(+0.39%)
Aug 15, 2019 8.697 8.717 8.657 8.663 149,302 -0.02(-0.23%)
Aug 14, 2019 8.785 8.805 8.684 8.684 258,519 -0.10(-1.15%)
Aug 13, 2019 8.785 8.825 8.771 8.785 166,968 +0.02(+0.23%)
Aug 12, 2019 8.778 8.812 8.764 8.764 74,510 -0.01(-0.15%)
Aug 09, 2019 8.865 8.879 8.778 8.778 159,575 -0.05(-0.61%)
Aug 08, 2019 8.832 8.859 8.810 8.832 104,964 +0.01(+0.08%)
Aug 07, 2019 8.785 8.838 8.774 8.825 154,925 +0.03(+0.31%)
Aug 06, 2019 8.785 8.818 8.778 8.798 126,221 +0.02(+0.23%)
Aug 05, 2019 8.724 8.805 8.724 8.778 299,327 -0.04(-0.46%)
Aug 02, 2019 8.899 8.926 8.798 8.818 187,036 -0.07(-0.76%)
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.