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 (+0.27%)
Streaming Delayed Price Updated: 12:48 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, 2018 8.454 8.480 8.422 8.454 627,363 -0.03(-0.30%)
Nov 29, 2018 8.480 8.480 8.429 8.480 354,804 +0.01(+0.15%)
Nov 28, 2018 8.473 8.493 8.454 8.467 212,797 +0.00(+0.00%)
Nov 27, 2018 8.486 8.505 8.461 8.467 428,057 -0.02(-0.23%)
Nov 26, 2018 8.512 8.544 8.467 8.486 298,714 +0.03(+0.30%)
Nov 23, 2018 8.480 8.499 8.461 8.461 134,636 -0.02(-0.23%)
Nov 21, 2018 8.480 8.480 8.480 0 +0.01(+0.08%)
Nov 20, 2018 8.562 8.562 8.473 8.473 436,466 -0.11(-1.26%)
Nov 19, 2018 8.600 8.632 8.549 8.581 626,110 -0.03(-0.30%)
Nov 16, 2018 8.683 8.695 8.594 8.606 331,241 -0.08(-0.95%)
Nov 15, 2018 8.606 8.689 8.594 8.689 243,598 +0.08(+0.96%)
Nov 14, 2018 8.632 8.651 8.587 8.606 350,008 -0.01(-0.07%)
Nov 13, 2018 8.632 8.657 8.606 8.613 165,386 +0.00(+0.00%)
Nov 12, 2018 8.645 8.651 8.600 8.613 253,274 -0.01(-0.07%)
Nov 09, 2018 8.606 8.645 8.581 8.619 226,539 -0.02(-0.22%)
Nov 08, 2018 8.657 8.740 8.619 8.638 269,169 -0.01(-0.15%)
Nov 07, 2018 8.613 8.651 8.587 8.651 206,892 +0.06(+0.74%)
Nov 06, 2018 8.562 8.606 8.559 8.587 294,707 +0.02(+0.22%)
Nov 05, 2018 8.568 8.606 8.568 8.568 316,815 -0.01(-0.07%)
Nov 02, 2018 8.613 8.613 8.562 8.575 260,496 -0.01(-0.07%)
Nov 01, 2018 8.555 8.594 8.555 8.581 233,670 +0.04(+0.45%)
Oct 31, 2018 8.536 8.562 8.530 8.543 365,978 +0.01(+0.07%)
Oct 30, 2018 8.568 8.595 8.524 8.536 360,444 -0.08(-0.96%)
Oct 29, 2018 8.625 8.664 8.606 8.619 223,256 +0.01(+0.15%)
Oct 26, 2018 8.625 8.645 8.600 8.606 232,827 -0.03(-0.37%)
Oct 25, 2018 8.651 8.664 8.625 8.638 184,878 +0.01(+0.07%)
Oct 24, 2018 8.670 8.683 8.625 8.632 168,250 -0.03(-0.37%)
Oct 23, 2018 8.638 8.676 8.625 8.664 202,369 +0.00(+0.00%)
Oct 22, 2018 8.683 8.698 8.664 8.664 172,899 -0.03(-0.29%)
Oct 19, 2018 8.733 8.740 8.689 8.689 207,951 -0.06(-0.72%)
Oct 18, 2018 8.740 8.765 8.708 8.752 260,803 +0.00(+0.00%)
Oct 17, 2018 8.759 8.777 8.740 8.752 123,904 +0.00(+0.00%)
Oct 16, 2018 8.676 8.771 8.670 8.752 280,911 +0.08(+0.88%)
Oct 15, 2018 8.626 8.689 8.600 8.676 266,980 +0.06(+0.73%)
Oct 12, 2018 8.689 8.708 8.581 8.613 430,756 -0.04(-0.51%)
Oct 11, 2018 8.695 8.733 8.651 8.657 309,906 -0.07(-0.80%)
Oct 10, 2018 8.759 8.771 8.702 8.727 439,755 -0.03(-0.29%)
Oct 09, 2018 8.784 8.809 8.752 8.752 196,010 -0.03(-0.36%)
Oct 08, 2018 8.822 8.828 8.721 8.784 304,689 -0.06(-0.72%)
Oct 05, 2018 8.879 8.917 8.847 8.847 326,938 -0.09(-0.99%)
Oct 04, 2018 8.923 8.936 8.866 8.936 243,840 +0.01(+0.07%)
Oct 03, 2018 8.929 8.955 8.917 8.929 120,720 +0.00(+0.00%)
Oct 02, 2018 8.929 8.961 8.917 8.929 171,441 +0.00(+0.00%)
Oct 01, 2018 8.917 8.942 8.898 8.929 152,899 +0.03(+0.36%)
Sep 28, 2018 8.910 8.917 8.872 8.898 346,375 -0.01(-0.07%)
Sep 27, 2018 8.872 8.917 8.872 8.904 190,496 +0.03(+0.36%)
Sep 26, 2018 8.872 8.904 8.872 8.872 194,227 +0.01(+0.07%)
Sep 25, 2018 8.885 8.917 8.866 8.866 197,656 -0.03(-0.28%)
Sep 24, 2018 8.910 8.917 8.879 8.891 140,986 -0.02(-0.21%)
Sep 21, 2018 8.898 8.929 8.898 8.910 133,999 +0.01(+0.14%)
Sep 20, 2018 8.936 8.936 8.879 8.898 190,291 -0.01(-0.14%)
Sep 19, 2018 8.873 8.917 8.873 8.910 225,504 +0.03(+0.28%)
Sep 18, 2018 8.873 8.904 8.866 8.885 143,478 +0.02(+0.21%)
Sep 17, 2018 8.879 8.902 8.866 8.866 117,990 -0.04(-0.42%)
Sep 14, 2018 8.885 8.910 8.873 8.904 115,450 +0.04(+0.46%)
Sep 13, 2018 8.879 8.904 8.854 8.863 180,883 -0.02(-0.18%)
Sep 12, 2018 8.879 8.892 8.860 8.879 169,527 +0.02(+0.21%)
Sep 11, 2018 8.892 8.917 8.847 8.860 426,811 -0.02(-0.21%)
Sep 10, 2018 8.879 8.892 8.866 8.879 205,498 +0.01(+0.14%)
Sep 07, 2018 8.885 8.892 8.854 8.866 207,079 -0.02(-0.21%)
Sep 06, 2018 8.885 8.892 8.854 8.885 160,636 +0.01(+0.07%)
Sep 05, 2018 8.879 8.885 8.854 8.879 196,238 +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.