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 (+0.30%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2020 9.028 9.077 8.908 9.077 586,074 -0.06(-0.70%)
Feb 27, 2020 9.324 9.324 8.922 9.141 1,034,514 -0.25(-2.71%)
Feb 26, 2020 9.339 9.421 9.339 9.395 132,556 +0.04(+0.38%)
Feb 25, 2020 9.444 9.480 9.335 9.360 196,288 -0.06(-0.67%)
Feb 24, 2020 9.586 9.600 9.381 9.423 408,478 -0.20(-2.13%)
Feb 21, 2020 9.621 9.635 9.614 9.628 424,550 +0.00(+0.00%)
Feb 20, 2020 9.614 9.628 9.614 9.628 60,286 +0.02(+0.25%)
Feb 19, 2020 9.590 9.611 9.584 9.604 182,775 +0.03(+0.29%)
Feb 18, 2020 9.527 9.576 9.520 9.576 88,367 +0.05(+0.52%)
Feb 14, 2020 9.471 9.527 9.464 9.527 112,953 +0.07(+0.74%)
Feb 13, 2020 9.506 9.526 9.457 9.457 132,034 -0.06(-0.66%)
Feb 12, 2020 9.569 9.574 9.506 9.520 192,777 -0.03(-0.29%)
Feb 11, 2020 9.583 9.611 9.541 9.548 149,687 -0.04(-0.37%)
Feb 10, 2020 9.583 9.604 9.569 9.583 105,478 +0.01(+0.15%)
Feb 07, 2020 9.520 9.569 9.520 9.569 63,954 +0.04(+0.44%)
Feb 06, 2020 9.492 9.527 9.478 9.527 185,935 +0.04(+0.37%)
Feb 05, 2020 9.520 9.541 9.492 9.492 171,877 +0.00(+0.00%)
Feb 04, 2020 9.604 9.625 9.485 9.492 524,598 -0.10(-1.02%)
Feb 03, 2020 9.583 9.625 9.583 9.590 141,676 -0.02(-0.22%)
Jan 31, 2020 9.646 9.660 9.605 9.611 107,968 -0.05(-0.51%)
Jan 30, 2020 9.604 9.660 9.587 9.660 117,265 +0.04(+0.44%)
Jan 29, 2020 9.653 9.660 9.618 9.618 153,544 +0.00(+0.00%)
Jan 28, 2020 9.499 9.625 9.499 9.618 201,403 +0.12(+1.26%)
Jan 27, 2020 9.611 9.639 9.499 9.499 220,208 -0.18(-1.89%)
Jan 24, 2020 9.716 9.723 9.674 9.681 230,180 -0.01(-0.07%)
Jan 23, 2020 9.709 9.718 9.688 9.688 292,377 -0.04(-0.43%)
Jan 22, 2020 9.653 9.745 9.653 9.731 274,252 +0.09(+0.95%)
Jan 21, 2020 9.674 9.723 9.639 9.639 373,335 -0.04(-0.36%)
Jan 17, 2020 9.646 9.752 9.646 9.674 219,355 +0.01(+0.07%)
Jan 16, 2020 9.667 9.723 9.639 9.667 193,432 +0.02(+0.22%)
Jan 15, 2020 9.604 9.667 9.590 9.646 221,164 +0.04(+0.44%)
Jan 14, 2020 9.597 9.611 9.569 9.604 111,584 +0.01(+0.07%)
Jan 13, 2020 9.548 9.597 9.548 9.597 180,338 +0.05(+0.51%)
Jan 10, 2020 9.548 9.576 9.527 9.548 275,333 +0.01(+0.07%)
Jan 09, 2020 9.548 9.548 9.520 9.541 213,106 -0.01(-0.15%)
Jan 08, 2020 9.492 9.562 9.492 9.555 163,745 +0.06(+0.67%)
Jan 07, 2020 9.492 9.513 9.478 9.492 257,812 -0.02(-0.22%)
Jan 06, 2020 9.506 9.527 9.464 9.513 1,056,822 +0.00(+0.00%)
Jan 03, 2020 9.506 9.527 9.464 9.513 1,012,880 -0.01(-0.07%)
Jan 02, 2020 9.548 9.548 9.485 9.520 1,101,245 +0.01(+0.07%)
Dec 31, 2019 9.485 9.534 9.471 9.513 351,823 +0.03(+0.30%)
Dec 30, 2019 9.499 9.569 9.478 9.485 311,790 -0.03(-0.30%)
Dec 27, 2019 9.443 9.527 9.429 9.513 578,442 +0.15(+1.56%)
Dec 26, 2019 9.311 9.367 9.311 9.367 200,234 +0.03(+0.30%)
Dec 24, 2019 9.311 9.353 9.304 9.339 90,666 +0.03(+0.30%)
Dec 23, 2019 9.332 9.339 9.276 9.311 214,375 -0.01(-0.12%)
Dec 20, 2019 9.253 9.322 9.253 9.322 353,785 +0.08(+0.82%)
Dec 19, 2019 9.219 9.253 9.219 9.246 295,723 +0.03(+0.30%)
Dec 18, 2019 9.177 9.225 9.177 9.219 224,663 +0.01(+0.15%)
Dec 17, 2019 9.163 9.219 9.163 9.205 297,136 +0.05(+0.53%)
Dec 16, 2019 9.101 9.163 9.101 9.156 385,121 +0.06(+0.61%)
Dec 13, 2019 9.108 9.129 9.094 9.101 384,631 +0.00(+0.00%)
Dec 12, 2019 9.108 9.122 9.080 9.101 308,145 -0.01(-0.15%)
Dec 11, 2019 9.074 9.115 9.074 9.115 263,178 +0.04(+0.46%)
Dec 10, 2019 9.046 9.080 9.031 9.074 395,956 +0.03(+0.31%)
Dec 09, 2019 8.998 9.046 8.998 9.046 256,701 +0.01(+0.15%)
Dec 06, 2019 9.011 9.046 8.984 9.032 440,820 +0.03(+0.38%)
Dec 05, 2019 8.991 9.022 8.986 8.998 260,211 +0.00(+0.00%)
Dec 04, 2019 8.963 9.005 8.946 8.998 166,319 +0.05(+0.54%)
Dec 03, 2019 8.922 8.963 8.887 8.949 244,167 -0.01(-0.15%)
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.