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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 8.911 8.917 8.873 8.898 346,360 -0.01(-0.07%)
Sep 27, 2018 8.873 8.917 8.873 8.904 190,489 +0.03(+0.36%)
Sep 26, 2018 8.873 8.904 8.873 8.873 194,219 +0.01(+0.07%)
Sep 25, 2018 8.885 8.917 8.866 8.866 197,648 -0.03(-0.28%)
Sep 24, 2018 8.911 8.917 8.879 8.892 140,980 -0.02(-0.21%)
Sep 21, 2018 8.898 8.930 8.898 8.911 133,993 +0.01(+0.14%)
Sep 20, 2018 8.936 8.936 8.879 8.898 190,283 -0.01(-0.14%)
Sep 19, 2018 8.873 8.917 8.873 8.911 225,494 +0.03(+0.28%)
Sep 18, 2018 8.873 8.904 8.867 8.886 143,473 +0.02(+0.21%)
Sep 17, 2018 8.879 8.902 8.867 8.867 117,986 -0.04(-0.42%)
Sep 14, 2018 8.886 8.911 8.873 8.904 115,445 +0.04(+0.46%)
Sep 13, 2018 8.879 8.904 8.854 8.864 180,876 -0.02(-0.18%)
Sep 12, 2018 8.879 8.892 8.860 8.879 169,520 +0.02(+0.21%)
Sep 11, 2018 8.892 8.917 8.848 8.860 426,793 -0.02(-0.21%)
Sep 10, 2018 8.879 8.892 8.867 8.879 205,489 +0.01(+0.14%)
Sep 07, 2018 8.886 8.892 8.854 8.867 207,071 -0.02(-0.21%)
Sep 06, 2018 8.886 8.892 8.854 8.886 160,629 +0.01(+0.07%)
Sep 05, 2018 8.879 8.886 8.854 8.879 196,230 +0.00(+0.00%)
Sep 04, 2018 8.879 8.892 8.848 8.879 267,131 +0.00(+0.00%)
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%)
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.