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 (%)
Aug 31, 2017 8.773 8.797 8.744 8.797 252,762 +0.05(+0.54%)
Aug 30, 2017 8.761 8.767 8.744 8.750 97,295 -0.04(-0.41%)
Aug 29, 2017 8.791 8.821 8.767 8.785 104,345 -0.04(-0.40%)
Aug 28, 2017 8.732 8.821 8.702 8.821 231,472 +0.12(+1.36%)
Aug 25, 2017 8.750 8.756 8.702 8.702 85,671 -0.04(-0.48%)
Aug 24, 2017 8.767 8.767 8.740 8.744 78,297 -0.04(-0.41%)
Aug 23, 2017 8.732 8.779 8.714 8.779 150,366 +0.04(+0.41%)
Aug 22, 2017 8.750 8.767 8.726 8.744 88,831 +0.01(+0.07%)
Aug 21, 2017 8.743 8.743 8.696 8.737 62,427 -0.02(-0.27%)
Aug 18, 2017 8.696 8.761 8.695 8.761 104,953 +0.06(+0.68%)
Aug 17, 2017 8.737 8.755 8.696 8.702 110,407 -0.02(-0.27%)
Aug 16, 2017 8.743 8.773 8.708 8.725 98,152 -0.02(-0.27%)
Aug 15, 2017 8.767 8.770 8.678 8.749 183,995 +0.01(+0.14%)
Aug 14, 2017 8.767 8.790 8.725 8.737 97,620 -0.01(-0.13%)
Aug 11, 2017 8.595 8.749 8.595 8.749 271,425 +0.13(+1.51%)
Aug 10, 2017 8.690 8.690 8.601 8.619 167,464 -0.06(-0.75%)
Aug 09, 2017 8.714 8.755 8.660 8.684 121,356 -0.04(-0.41%)
Aug 08, 2017 8.767 8.767 8.719 8.719 138,893 -0.04(-0.41%)
Aug 07, 2017 8.778 8.787 8.743 8.756 82,231 -0.01(-0.06%)
Aug 04, 2017 8.808 8.814 8.755 8.761 147,885 -0.04(-0.40%)
Aug 03, 2017 8.790 8.808 8.773 8.796 137,195 +0.02(+0.20%)
Aug 02, 2017 8.820 8.829 8.749 8.778 82,932 -0.03(-0.34%)
Aug 01, 2017 8.814 8.838 8.796 8.808 146,895 +0.03(+0.34%)
Jul 31, 2017 8.773 8.832 8.767 8.778 147,217 -0.01(-0.13%)
Jul 28, 2017 8.767 8.814 8.761 8.790 78,829 +0.03(+0.34%)
Jul 27, 2017 8.814 8.814 8.755 8.761 88,227 -0.06(-0.67%)
Jul 26, 2017 8.802 8.820 8.773 8.820 112,977 +0.04(+0.47%)
Jul 25, 2017 8.731 8.778 8.714 8.778 93,686 +0.07(+0.81%)
Jul 24, 2017 8.755 8.755 8.702 8.708 122,939 -0.02(-0.27%)
Jul 21, 2017 8.725 8.737 8.696 8.731 112,190 +0.04(+0.41%)
Jul 20, 2017 8.814 8.826 8.678 8.696 216,141 -0.09(-1.06%)
Jul 19, 2017 8.819 8.830 8.783 8.789 115,861 -0.02(-0.27%)
Jul 18, 2017 8.801 8.819 8.771 8.813 109,970 +0.00(+0.00%)
Jul 17, 2017 8.819 8.854 8.742 8.813 121,210 -0.01(-0.07%)
Jul 14, 2017 8.795 8.820 8.771 8.819 128,815 +0.01(+0.13%)
Jul 13, 2017 8.813 8.830 8.772 8.807 101,219 -0.01(-0.07%)
Jul 12, 2017 8.795 8.813 8.771 8.813 99,668 +0.04(+0.40%)
Jul 11, 2017 8.760 8.801 8.760 8.777 82,564 +0.01(+0.07%)
Jul 10, 2017 8.771 8.795 8.742 8.771 151,756 +0.00(+0.00%)
Jul 07, 2017 8.689 8.771 8.625 8.771 190,621 +0.10(+1.15%)
Jul 06, 2017 8.719 8.724 8.619 8.672 183,318 -0.02(-0.20%)
Jul 05, 2017 8.819 8.819 8.689 8.689 194,804 -0.13(-1.47%)
Jul 03, 2017 8.789 8.819 8.742 8.819 99,150 +0.05(+0.60%)
Jun 30, 2017 8.630 8.766 8.616 8.766 238,461 +0.15(+1.77%)
Jun 29, 2017 8.660 8.672 8.601 8.613 203,198 -0.03(-0.34%)
Jun 28, 2017 8.572 8.654 8.572 8.642 197,305 +0.06(+0.75%)
Jun 27, 2017 8.595 8.636 8.548 8.577 119,780 +0.00(+0.00%)
Jun 26, 2017 8.654 8.672 8.572 8.577 173,483 -0.08(-0.88%)
Jun 23, 2017 8.666 8.672 8.619 8.654 116,094 +0.04(+0.41%)
Jun 22, 2017 8.736 8.760 8.607 8.619 173,243 -0.09(-1.08%)
Jun 21, 2017 8.760 8.783 8.713 8.713 234,112 -0.03(-0.38%)
Jun 20, 2017 8.694 8.781 8.694 8.746 162,697 +0.05(+0.54%)
Jun 19, 2017 8.694 8.723 8.676 8.699 123,583 -0.02(-0.20%)
Jun 16, 2017 8.770 8.775 8.682 8.717 116,884 -0.06(-0.67%)
Jun 15, 2017 8.746 8.775 8.735 8.775 125,634 +0.02(+0.20%)
Jun 14, 2017 8.787 8.793 8.746 8.758 198,637 -0.02(-0.20%)
Jun 13, 2017 8.770 8.799 8.736 8.775 80,658 +0.00(+0.00%)
Jun 12, 2017 8.740 8.781 8.723 8.775 152,805 +0.06(+0.74%)
Jun 09, 2017 8.758 8.787 8.688 8.711 137,495 -0.05(-0.53%)
Jun 08, 2017 8.758 8.770 8.735 8.758 114,814 -0.02(-0.20%)
Jun 07, 2017 8.746 8.775 8.735 8.775 90,425 +0.04(+0.47%)
Jun 06, 2017 8.752 8.752 8.729 8.735 104,016 -0.04(-0.47%)
Jun 05, 2017 8.711 8.775 8.699 8.775 213,698 +0.05(+0.60%)
Jun 02, 2017 8.735 8.738 8.688 8.723 105,744 -0.01(-0.07%)
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.