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 (%)
Mar 31, 2023 10.15 10.17 10.04 10.04 157,858 -0.04(-0.44%)
Mar 30, 2023 10.11 10.14 10.04 10.08 42,947 +0.04(+0.44%)
Mar 29, 2023 9.933 10.05 9.911 10.04 74,605 +0.16(+1.61%)
Mar 28, 2023 9.907 9.951 9.853 9.880 59,222 +0.00(+0.00%)
Mar 27, 2023 9.880 9.915 9.880 9.880 32,399 +0.03(+0.27%)
Mar 24, 2023 9.933 9.938 9.845 9.853 45,966 -0.05(-0.54%)
Mar 23, 2023 9.951 10.00 9.889 9.907 102,935 +0.00(+0.00%)
Mar 22, 2023 9.898 9.963 9.898 9.907 48,123 -0.01(-0.09%)
Mar 21, 2023 9.836 9.933 9.827 9.915 92,599 +0.11(+1.10%)
Mar 20, 2023 9.720 9.848 9.720 9.807 83,042 +0.06(+0.63%)
Mar 17, 2023 9.895 9.895 9.746 9.746 65,228 -0.21(-2.12%)
Mar 16, 2023 10.00 10.24 9.921 9.957 69,563 -0.04(-0.44%)
Mar 15, 2023 10.00 10.01 9.895 10.00 56,699 -0.06(-0.61%)
Mar 14, 2023 9.983 10.07 9.983 10.06 79,897 +0.20(+2.05%)
Mar 13, 2023 10.11 10.16 9.842 9.860 108,904 -0.32(-3.19%)
Mar 10, 2023 10.33 10.35 10.18 10.18 108,729 -0.22(-2.11%)
Mar 09, 2023 10.50 10.51 10.40 10.40 79,454 -0.12(-1.17%)
Mar 08, 2023 10.50 10.54 10.46 10.53 110,410 +0.00(+0.00%)
Mar 07, 2023 10.58 10.62 10.46 10.53 60,562 -0.06(-0.58%)
Mar 06, 2023 10.51 10.62 10.51 10.59 79,383 +0.08(+0.75%)
Mar 03, 2023 10.52 10.55 10.49 10.51 79,082 -0.02(-0.17%)
Mar 02, 2023 10.50 10.53 10.46 10.53 39,892 -0.02(-0.17%)
Mar 01, 2023 10.50 10.56 10.47 10.54 102,021 +0.06(+0.59%)
Feb 28, 2023 10.57 10.58 10.48 10.48 86,226 -0.04(-0.33%)
Feb 27, 2023 10.44 10.54 10.38 10.52 63,611 +0.07(+0.67%)
Feb 24, 2023 10.39 10.47 10.36 10.45 54,736 +0.04(+0.34%)
Feb 23, 2023 10.31 10.46 10.31 10.41 99,657 +0.14(+1.37%)
Feb 22, 2023 10.33 10.38 10.27 10.27 99,927 -0.11(-1.02%)
Feb 21, 2023 10.54 10.54 10.36 10.38 80,638 -0.17(-1.59%)
Feb 17, 2023 10.54 10.57 10.49 10.55 91,618 -0.01(-0.08%)
Feb 16, 2023 10.50 10.65 10.49 10.55 121,663 +0.03(+0.25%)
Feb 15, 2023 10.46 10.54 10.45 10.53 94,493 +0.08(+0.75%)
Feb 14, 2023 10.47 10.49 10.38 10.45 86,795 -0.01(-0.08%)
Feb 13, 2023 10.41 10.48 10.41 10.46 88,809 +0.11(+1.09%)
Feb 10, 2023 10.33 10.39 10.29 10.35 67,858 -0.04(-0.42%)
Feb 09, 2023 10.38 10.42 10.37 10.39 63,125 +0.02(+0.17%)
Feb 08, 2023 10.36 10.45 10.35 10.37 62,026 +0.00(+0.00%)
Feb 07, 2023 10.25 10.39 10.25 10.37 31,045 +0.12(+1.19%)
Feb 06, 2023 10.37 10.42 10.23 10.25 120,188 -0.10(-0.93%)
Feb 03, 2023 10.38 10.43 10.35 10.35 62,825 -0.04(-0.42%)
Feb 02, 2023 10.32 10.44 10.28 10.39 72,297 +0.12(+1.19%)
Feb 01, 2023 10.26 10.31 10.21 10.27 156,169 +0.01(+0.08%)
Jan 31, 2023 10.25 10.35 10.18 10.26 141,890 +0.07(+0.68%)
Jan 30, 2023 10.19 10.28 10.19 10.19 51,021 +0.00(+0.00%)
Jan 27, 2023 10.18 10.23 10.12 10.19 91,103 +0.03(+0.26%)
Jan 26, 2023 10.10 10.20 10.10 10.16 94,362 +0.10(+0.95%)
Jan 25, 2023 10.12 10.16 10.07 10.07 48,241 -0.04(-0.43%)
Jan 24, 2023 10.10 10.21 10.10 10.11 61,656 -0.01(-0.09%)
Jan 23, 2023 10.10 10.16 10.09 10.12 65,924 +0.03(+0.35%)
Jan 20, 2023 10.01 10.10 10.01 10.08 47,098 +0.05(+0.52%)
Jan 19, 2023 10.07 10.10 10.01 10.03 86,141 -0.04(-0.43%)
Jan 18, 2023 10.12 10.18 10.08 10.08 97,144 +0.03(+0.26%)
Jan 17, 2023 10.04 10.08 10.01 10.05 122,988 +0.02(+0.17%)
Jan 13, 2023 9.988 10.06 9.945 10.03 118,431 -0.02(-0.17%)
Jan 12, 2023 10.02 10.08 9.936 10.05 87,519 +0.12(+1.23%)
Jan 11, 2023 9.867 9.971 9.840 9.927 61,002 +0.09(+0.88%)
Jan 10, 2023 9.832 9.867 9.806 9.840 90,769 +0.03(+0.27%)
Jan 09, 2023 9.867 9.867 9.779 9.814 42,979 +0.00(+0.00%)
Jan 06, 2023 9.745 9.823 9.684 9.814 106,623 +0.07(+0.71%)
Jan 05, 2023 9.762 9.771 9.676 9.745 55,621 -0.04(-0.44%)
Jan 04, 2023 9.640 9.788 9.597 9.788 101,846 +0.17(+1.72%)
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.