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 (%)
Jun 30, 2020 8.109 8.225 8.058 8.217 345,264 +0.12(+1.52%)
Jun 29, 2020 8.087 8.130 8.065 8.094 69,270 -0.01(-0.18%)
Jun 26, 2020 8.174 8.185 8.092 8.109 80,035 -0.04(-0.53%)
Jun 25, 2020 8.174 8.196 8.145 8.152 61,099 -0.04(-0.44%)
Jun 24, 2020 8.247 8.276 8.174 8.188 135,013 -0.06(-0.70%)
Jun 23, 2020 8.261 8.277 8.225 8.247 133,938 +0.01(+0.09%)
Jun 22, 2020 8.261 8.296 8.217 8.239 104,813 -0.03(-0.32%)
Jun 19, 2020 8.309 8.330 8.258 8.265 112,070 -0.04(-0.48%)
Jun 18, 2020 8.359 8.431 8.294 8.305 107,872 -0.05(-0.65%)
Jun 17, 2020 8.381 8.446 8.352 8.359 134,316 -0.04(-0.43%)
Jun 16, 2020 8.431 8.482 8.395 8.395 166,689 +0.04(+0.52%)
Jun 15, 2020 8.229 8.366 8.229 8.352 34,089 -0.01(-0.17%)
Jun 12, 2020 8.323 8.388 8.280 8.366 178,010 +0.14(+1.76%)
Jun 11, 2020 8.294 8.366 8.186 8.222 219,657 -0.22(-2.65%)
Jun 10, 2020 8.453 8.482 8.410 8.446 88,991 +0.00(+0.00%)
Jun 09, 2020 8.374 8.460 8.374 8.446 94,224 +0.04(+0.52%)
Jun 08, 2020 8.352 8.439 8.352 8.403 138,928 +0.06(+0.69%)
Jun 05, 2020 8.453 8.475 8.338 8.345 259,881 -0.01(-0.09%)
Jun 04, 2020 8.381 8.403 8.338 8.352 127,431 -0.03(-0.34%)
Jun 03, 2020 8.265 8.446 8.263 8.381 167,009 +0.14(+1.66%)
Jun 02, 2020 8.215 8.265 8.193 8.244 101,098 +0.03(+0.35%)
Jun 01, 2020 8.092 8.229 8.056 8.215 81,668 +0.14(+1.70%)
May 29, 2020 8.049 8.114 8.049 8.078 118,858 +0.05(+0.63%)
May 28, 2020 7.991 8.085 7.977 8.027 173,474 +0.05(+0.63%)
May 27, 2020 8.013 8.027 7.912 7.977 440,257 +0.09(+1.10%)
May 26, 2020 7.941 7.978 7.890 7.890 124,391 +0.02(+0.28%)
May 22, 2020 7.861 7.883 7.839 7.868 147,810 +0.01(+0.18%)
May 21, 2020 7.796 7.861 7.771 7.854 209,316 +0.05(+0.69%)
May 20, 2020 7.678 7.800 7.678 7.800 239,994 +0.15(+1.97%)
May 19, 2020 7.592 7.656 7.592 7.649 167,054 +0.04(+0.57%)
May 18, 2020 7.577 7.635 7.534 7.606 122,477 +0.14(+1.83%)
May 15, 2020 7.484 7.534 7.470 7.470 74,837 -0.04(-0.48%)
May 14, 2020 7.520 7.539 7.484 7.506 111,438 -0.06(-0.85%)
May 13, 2020 7.613 7.632 7.541 7.570 185,099 -0.04(-0.57%)
May 12, 2020 7.577 7.628 7.577 7.613 104,098 +0.04(+0.47%)
May 11, 2020 7.556 7.617 7.556 7.577 110,767 -0.03(-0.38%)
May 08, 2020 7.570 7.620 7.563 7.606 110,932 +0.09(+1.24%)
May 07, 2020 7.534 7.599 7.506 7.513 157,466 +0.02(+0.29%)
May 06, 2020 7.491 7.570 7.484 7.491 135,534 +0.03(+0.38%)
May 05, 2020 7.419 7.498 7.419 7.463 307,100 +0.09(+1.17%)
May 04, 2020 7.355 7.376 7.305 7.376 275,220 -0.01(-0.10%)
May 01, 2020 7.391 7.434 7.319 7.384 179,081 -0.07(-0.96%)
Apr 30, 2020 7.520 7.585 7.427 7.455 972,803 -0.11(-1.52%)
Apr 29, 2020 7.520 7.642 7.491 7.570 120,955 +0.06(+0.76%)
Apr 28, 2020 7.498 7.556 7.498 7.513 227,178 +0.01(+0.19%)
Apr 27, 2020 7.556 7.567 7.484 7.498 111,895 -0.08(-1.04%)
Apr 24, 2020 7.534 7.577 7.484 7.577 138,248 +0.04(+0.48%)
Apr 23, 2020 7.585 7.585 7.484 7.541 194,062 -0.06(-0.76%)
Apr 22, 2020 7.606 7.634 7.498 7.599 248,231 +0.04(+0.54%)
Apr 21, 2020 7.458 7.572 7.387 7.558 276,072 +0.03(+0.38%)
Apr 20, 2020 7.501 7.715 7.501 7.529 224,995 -0.09(-1.22%)
Apr 17, 2020 7.551 7.701 7.522 7.622 429,864 +0.14(+1.81%)
Apr 16, 2020 7.501 7.504 7.394 7.487 265,873 -0.02(-0.28%)
Apr 15, 2020 7.480 7.537 7.394 7.508 163,436 -0.04(-0.47%)
Apr 14, 2020 7.565 7.836 7.501 7.544 481,173 +0.11(+1.54%)
Apr 13, 2020 7.708 7.717 7.308 7.430 198,350 -0.24(-3.07%)
Apr 09, 2020 7.701 8.050 7.458 7.665 354,971 +0.16(+2.09%)
Apr 08, 2020 7.223 7.651 7.223 7.508 293,281 +0.29(+4.05%)
Apr 07, 2020 7.144 7.356 7.144 7.216 375,176 +0.18(+2.53%)
Apr 06, 2020 6.767 7.095 6.767 7.037 350,867 +0.31(+4.55%)
Apr 03, 2020 6.845 6.888 6.417 6.731 423,272 -0.20(-2.88%)
Apr 02, 2020 6.709 6.945 6.595 6.931 384,833 +0.16(+2.42%)
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.