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 )

13.20 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 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 (%)
Aug 31, 2018 8.879 8.879 8.879 0 +0.01(+0.07%)
Aug 30, 2018 8.904 8.904 8.867 8.873 260,090 -0.02(-0.21%)
Aug 29, 2018 8.898 8.936 8.892 8.892 163,659 -0.01(-0.07%)
Aug 28, 2018 8.923 8.923 8.892 8.898 97,853 -0.01(-0.07%)
Aug 27, 2018 8.942 8.942 8.898 8.904 127,434 -0.01(-0.14%)
Aug 24, 2018 8.955 8.955 8.911 8.917 170,547 +0.00(+0.00%)
Aug 23, 2018 8.961 8.961 8.911 8.917 130,477 -0.03(-0.28%)
Aug 22, 2018 8.949 8.949 8.923 8.942 89,101 -0.00(-0.00%)
Aug 21, 2018 8.930 8.961 8.917 8.942 219,391 +0.01(+0.14%)
Aug 20, 2018 8.955 8.955 8.923 8.930 112,905 +0.00(+0.00%)
Aug 17, 2018 8.955 8.967 8.930 8.930 90,481 -0.01(-0.14%)
Aug 16, 2018 8.892 8.949 8.892 8.942 184,764 +0.06(+0.63%)
Aug 15, 2018 8.873 8.911 8.848 8.886 197,550 +0.01(+0.14%)
Aug 14, 2018 8.880 8.892 8.871 8.873 151,937 +0.00(+0.00%)
Aug 13, 2018 8.855 8.873 8.836 8.873 166,395 +0.02(+0.21%)
Aug 10, 2018 8.823 8.873 8.823 8.855 149,207 +0.01(+0.14%)
Aug 09, 2018 8.848 8.886 8.842 8.842 308,864 -0.01(-0.07%)
Aug 08, 2018 8.892 8.911 8.823 8.848 326,792 -0.04(-0.49%)
Aug 07, 2018 8.942 8.955 8.880 8.892 165,605 -0.05(-0.56%)
Aug 06, 2018 8.923 8.957 8.923 8.942 192,185 +0.02(+0.21%)
Aug 03, 2018 8.936 8.955 8.917 8.923 239,369 -0.03(-0.28%)
Aug 02, 2018 8.911 8.955 8.911 8.949 94,519 +0.05(+0.56%)
Aug 01, 2018 8.898 8.955 8.867 8.898 243,705 +0.00(+0.00%)
Jul 31, 2018 8.930 8.961 8.898 8.898 121,845 -0.04(-0.49%)
Jul 30, 2018 8.986 8.986 8.923 8.942 95,457 -0.04(-0.42%)
Jul 27, 2018 8.992 8.999 8.974 8.980 105,641 -0.02(-0.21%)
Jul 26, 2018 8.949 8.999 8.899 8.999 125,228 +0.06(+0.70%)
Jul 25, 2018 8.930 8.949 8.923 8.936 121,909 -0.01(-0.14%)
Jul 24, 2018 8.949 8.992 8.917 8.949 240,974 +0.04(+0.49%)
Jul 23, 2018 8.873 8.905 8.873 8.905 115,845 +0.04(+0.44%)
Jul 20, 2018 8.853 8.884 8.853 8.866 235,707 -0.01(-0.07%)
Jul 19, 2018 8.884 8.897 8.860 8.872 217,914 -0.02(-0.22%)
Jul 18, 2018 8.884 8.903 8.878 8.892 93,912 +0.01(+0.08%)
Jul 17, 2018 8.884 8.891 8.853 8.884 96,118 +0.01(+0.14%)
Jul 16, 2018 8.828 8.872 8.816 8.872 167,899 +0.05(+0.57%)
Jul 13, 2018 8.872 8.878 8.810 8.822 265,435 -0.04(-0.42%)
Jul 12, 2018 8.891 8.903 8.853 8.860 147,696 -0.01(-0.14%)
Jul 11, 2018 8.916 8.928 8.866 8.872 158,010 -0.04(-0.49%)
Jul 10, 2018 8.953 8.959 8.897 8.916 180,671 -0.02(-0.21%)
Jul 09, 2018 8.922 8.964 8.916 8.934 166,183 +0.01(+0.14%)
Jul 06, 2018 8.928 8.934 8.897 8.922 137,125 +0.03(+0.35%)
Jul 05, 2018 8.884 8.909 8.884 8.891 138,268 +0.01(+0.07%)
Jul 03, 2018 8.884 8.884 8.884 0 +0.02(+0.21%)
Jul 02, 2018 8.947 8.978 8.853 8.866 443,802 -0.09(-1.04%)
Jun 29, 2018 8.990 9.009 8.959 8.959 234,383 -0.02(-0.21%)
Jun 28, 2018 9.047 9.050 8.953 8.978 273,565 -0.06(-0.69%)
Jun 27, 2018 9.072 9.084 9.040 9.040 99,524 -0.02(-0.21%)
Jun 26, 2018 9.078 9.084 9.053 9.059 81,685 +0.01(+0.07%)
Jun 25, 2018 9.121 9.121 9.047 9.053 179,095 -0.06(-0.62%)
Jun 22, 2018 9.072 9.121 9.072 9.109 88,396 +0.05(+0.55%)
Jun 21, 2018 9.072 9.084 9.040 9.059 134,576 +0.00(+0.01%)
Jun 20, 2018 9.021 9.064 9.008 9.058 150,616 +0.04(+0.48%)
Jun 19, 2018 9.064 9.083 9.008 9.014 142,750 -0.04(-0.48%)
Jun 18, 2018 9.107 9.107 9.039 9.058 107,223 -0.06(-0.61%)
Jun 15, 2018 9.114 9.070 9.114 140,814 +0.04(+0.48%)
Jun 14, 2018 9.095 9.126 9.058 9.070 120,930 -0.01(-0.07%)
Jun 13, 2018 9.095 9.107 9.070 9.076 98,765 +0.01(+0.07%)
Jun 12, 2018 9.095 9.098 9.064 9.070 73,288 -0.02(-0.20%)
Jun 11, 2018 9.114 9.114 9.064 9.089 78,667 -0.01(-0.14%)
Jun 08, 2018 9.095 9.126 9.089 9.101 115,187 +0.02(+0.27%)
Jun 07, 2018 9.058 9.083 9.045 9.076 87,698 +0.03(+0.34%)
Jun 06, 2018 8.996 9.045 157,890 +0.02(+0.28%)
Jun 05, 2018 9.070 9.073 9.002 9.021 130,066 -0.03(-0.34%)
Jun 04, 2018 9.120 9.120 9.033 9.052 123,012 -0.06(-0.61%)
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.