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 -0.19 (-1.42%)
Official Closing 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 (%)
Jan 31, 2020 9.647 9.661 9.605 9.612 107,963 -0.05(-0.51%)
Jan 30, 2020 9.605 9.661 9.588 9.661 117,260 +0.04(+0.44%)
Jan 29, 2020 9.654 9.661 9.619 9.619 153,538 +0.00(+0.00%)
Jan 28, 2020 9.499 9.626 9.499 9.619 201,395 +0.12(+1.26%)
Jan 27, 2020 9.612 9.640 9.499 9.499 220,199 -0.18(-1.89%)
Jan 24, 2020 9.717 9.724 9.675 9.682 230,171 -0.01(-0.07%)
Jan 23, 2020 9.710 9.719 9.689 9.689 292,365 -0.04(-0.43%)
Jan 22, 2020 9.654 9.745 9.654 9.731 274,241 +0.09(+0.95%)
Jan 21, 2020 9.675 9.724 9.640 9.640 373,320 -0.04(-0.36%)
Jan 17, 2020 9.647 9.752 9.647 9.675 219,346 +0.01(+0.07%)
Jan 16, 2020 9.668 9.724 9.640 9.668 193,425 +0.02(+0.22%)
Jan 15, 2020 9.605 9.668 9.591 9.647 221,155 +0.04(+0.44%)
Jan 14, 2020 9.598 9.612 9.569 9.605 111,580 +0.01(+0.07%)
Jan 13, 2020 9.548 9.598 9.548 9.598 180,331 +0.05(+0.51%)
Jan 10, 2020 9.548 9.576 9.527 9.548 275,322 +0.01(+0.07%)
Jan 09, 2020 9.548 9.548 9.520 9.541 213,097 -0.01(-0.15%)
Jan 08, 2020 9.492 9.562 9.492 9.555 163,739 +0.06(+0.67%)
Jan 07, 2020 9.492 9.513 9.478 9.492 257,801 -0.02(-0.22%)
Jan 06, 2020 9.506 9.527 9.464 9.513 1,056,779 +0.00(+0.00%)
Jan 03, 2020 9.506 9.527 9.464 9.513 1,012,839 -0.01(-0.07%)
Jan 02, 2020 9.548 9.548 9.485 9.520 1,101,200 +0.01(+0.07%)
Dec 31, 2019 9.485 9.534 9.472 9.513 351,808 +0.03(+0.30%)
Dec 30, 2019 9.499 9.569 9.478 9.485 311,778 -0.03(-0.30%)
Dec 27, 2019 9.443 9.527 9.429 9.513 578,419 +0.15(+1.56%)
Dec 26, 2019 9.311 9.367 9.311 9.367 200,226 +0.03(+0.30%)
Dec 24, 2019 9.311 9.353 9.304 9.339 90,662 +0.03(+0.30%)
Dec 23, 2019 9.332 9.339 9.277 9.311 214,367 -0.01(-0.12%)
Dec 20, 2019 9.253 9.323 9.253 9.323 353,771 +0.08(+0.82%)
Dec 19, 2019 9.219 9.253 9.219 9.247 295,711 +0.03(+0.30%)
Dec 18, 2019 9.178 9.226 9.178 9.219 224,654 +0.01(+0.15%)
Dec 17, 2019 9.164 9.219 9.164 9.205 297,124 +0.05(+0.53%)
Dec 16, 2019 9.102 9.164 9.102 9.157 385,105 +0.06(+0.61%)
Dec 13, 2019 9.108 9.129 9.095 9.102 384,615 +0.00(+0.00%)
Dec 12, 2019 9.108 9.122 9.081 9.102 308,132 -0.01(-0.15%)
Dec 11, 2019 9.074 9.115 9.074 9.115 263,167 +0.04(+0.46%)
Dec 10, 2019 9.046 9.081 9.031 9.074 395,940 +0.03(+0.31%)
Dec 09, 2019 8.998 9.046 8.998 9.046 256,690 +0.01(+0.15%)
Dec 06, 2019 9.012 9.046 8.984 9.033 440,802 +0.03(+0.38%)
Dec 05, 2019 8.991 9.022 8.986 8.998 260,200 +0.00(+0.00%)
Dec 04, 2019 8.963 9.005 8.946 8.998 166,313 +0.05(+0.54%)
Dec 03, 2019 8.922 8.963 8.887 8.950 244,157 -0.01(-0.15%)
Dec 02, 2019 8.936 8.963 8.908 8.963 257,941 +0.04(+0.46%)
Nov 29, 2019 8.929 8.950 8.922 8.922 140,755 +0.00(+0.00%)
Nov 27, 2019 8.943 8.970 8.922 8.922 267,030 -0.03(-0.31%)
Nov 26, 2019 8.894 8.950 8.887 8.950 167,190 +0.06(+0.70%)
Nov 25, 2019 8.887 8.908 8.887 8.887 86,202 +0.01(+0.16%)
Nov 22, 2019 8.887 8.915 8.874 8.874 149,588 -0.01(-0.16%)
Nov 21, 2019 8.894 8.901 8.867 8.887 147,495 +0.01(+0.11%)
Nov 20, 2019 8.919 8.919 8.868 8.878 178,478 -0.04(-0.46%)
Nov 19, 2019 8.905 8.919 8.885 8.919 93,925 +0.04(+0.46%)
Nov 18, 2019 8.933 8.940 8.871 8.878 128,944 -0.03(-0.38%)
Nov 15, 2019 8.919 8.926 8.885 8.912 133,950 +0.01(+0.08%)
Nov 14, 2019 8.919 8.954 8.905 8.905 191,946 -0.02(-0.23%)
Nov 13, 2019 8.892 8.926 8.885 8.926 129,468 +0.03(+0.39%)
Nov 12, 2019 8.912 8.926 8.892 8.892 166,224 -0.02(-0.23%)
Nov 11, 2019 8.885 8.933 8.871 8.912 249,090 +0.03(+0.31%)
Nov 08, 2019 8.871 8.892 8.857 8.885 159,166 +0.03(+0.31%)
Nov 07, 2019 8.885 8.885 8.830 8.857 253,464 +0.00(+0.00%)
Nov 06, 2019 8.837 8.871 8.837 8.857 191,792 +0.01(+0.16%)
Nov 05, 2019 8.837 8.864 8.823 8.844 179,522 +0.01(+0.08%)
Nov 04, 2019 8.823 8.854 8.823 8.837 286,067 -0.01(-0.08%)
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.