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 )

13.10 -0.02 (-0.15%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 14, 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 29, 2018 8.990 9.009 8.959 8.959 234,393 -0.02(-0.21%)
Jun 28, 2018 9.046 9.049 8.953 8.978 273,577 -0.06(-0.69%)
Jun 27, 2018 9.071 9.084 9.040 9.040 99,528 -0.02(-0.21%)
Jun 26, 2018 9.077 9.084 9.052 9.059 81,689 +0.01(+0.07%)
Jun 25, 2018 9.121 9.121 9.046 9.052 179,102 -0.06(-0.62%)
Jun 22, 2018 9.071 9.121 9.071 9.109 88,400 +0.05(+0.55%)
Jun 21, 2018 9.071 9.084 9.040 9.059 134,582 +0.00(+0.01%)
Jun 20, 2018 9.020 9.064 9.008 9.057 150,622 +0.04(+0.48%)
Jun 19, 2018 9.064 9.082 9.008 9.014 142,756 -0.04(-0.48%)
Jun 18, 2018 9.107 9.107 9.039 9.057 107,227 -0.06(-0.61%)
Jun 15, 2018 9.113 9.070 9.113 140,820 +0.04(+0.48%)
Jun 14, 2018 9.095 9.126 9.057 9.070 120,935 -0.01(-0.07%)
Jun 13, 2018 9.095 9.107 9.070 9.076 98,769 +0.01(+0.07%)
Jun 12, 2018 9.095 9.098 9.064 9.070 73,291 -0.02(-0.20%)
Jun 11, 2018 9.113 9.113 9.064 9.088 78,670 -0.01(-0.14%)
Jun 08, 2018 9.095 9.126 9.088 9.101 115,191 +0.02(+0.27%)
Jun 07, 2018 9.057 9.082 9.045 9.076 87,702 +0.03(+0.34%)
Jun 06, 2018 8.995 9.045 157,896 +0.02(+0.28%)
Jun 05, 2018 9.070 9.073 9.002 9.020 130,071 -0.03(-0.34%)
Jun 04, 2018 9.119 9.119 9.033 9.051 123,017 -0.06(-0.61%)
Jun 01, 2018 9.088 9.119 9.082 9.107 100,745 +0.03(+0.34%)
May 31, 2018 9.113 9.113 9.064 9.076 131,208 -0.02(-0.27%)
May 30, 2018 9.076 9.101 9.076 9.101 151,255 +0.03(+0.34%)
May 29, 2018 9.014 9.076 9.002 9.070 250,979 +0.07(+0.76%)
May 25, 2018 9.002 9.002 9.002 0 -0.04(-0.41%)
May 24, 2018 9.088 9.088 9.033 9.039 105,486 -0.02(-0.27%)
May 23, 2018 9.088 9.094 9.057 9.064 107,767 -0.01(-0.12%)
May 22, 2018 9.112 9.112 9.059 9.075 132,304 -0.01(-0.07%)
May 21, 2018 9.093 9.130 9.066 9.081 209,892 +0.01(+0.14%)
May 18, 2018 9.056 9.081 9.044 9.069 187,050 +0.00(+0.00%)
May 17, 2018 9.137 9.137 9.062 9.069 150,095 -0.07(-0.74%)
May 16, 2018 9.137 9.155 9.106 9.137 152,411 -0.01(-0.07%)
May 15, 2018 9.056 9.155 9.044 9.143 401,328 +0.10(+1.09%)
May 14, 2018 9.044 9.106 9.025 9.044 182,398 +0.02(+0.27%)
May 11, 2018 9.032 9.044 9.013 9.019 176,513 -0.02(-0.20%)
May 10, 2018 9.038 9.056 8.982 9.038 202,379 -0.01(-0.07%)
May 09, 2018 9.081 9.093 9.044 9.044 228,247 -0.06(-0.61%)
May 08, 2018 9.106 9.118 9.087 9.100 200,720 +0.00(+0.00%)
May 07, 2018 9.081 9.107 9.075 9.100 220,928 -0.01(-0.07%)
May 04, 2018 9.112 9.112 9.075 9.106 136,525 +0.01(+0.14%)
May 03, 2018 9.100 9.112 9.093 9.093 125,717 -0.01(-0.14%)
May 02, 2018 9.050 9.177 9.050 9.106 574,169 +0.01(+0.14%)
May 01, 2018 9.093 9.106 9.081 9.093 221,884 +0.01(+0.07%)
Apr 30, 2018 9.112 9.132 9.075 9.087 148,384 +0.00(+0.00%)
Apr 27, 2018 9.149 9.155 9.069 9.087 191,886 -0.04(-0.41%)
Apr 26, 2018 9.167 9.183 9.118 9.124 222,585 -0.03(-0.34%)
Apr 25, 2018 9.174 9.174 9.136 9.155 181,421 -0.00(-0.03%)
Apr 24, 2018 9.192 9.198 9.155 9.158 131,644 -0.01(-0.10%)
Apr 23, 2018 9.161 9.180 9.161 9.167 160,723 +0.02(+0.20%)
Apr 20, 2018 9.167 9.180 9.149 9.149 121,617 -0.02(-0.25%)
Apr 19, 2018 9.172 9.172 9.153 9.172 168,136 +0.00(+0.00%)
Apr 18, 2018 9.184 9.184 9.153 9.172 130,357 +0.01(+0.07%)
Apr 17, 2018 9.159 9.172 9.153 9.166 83,671 +0.02(+0.27%)
Apr 16, 2018 9.123 9.141 9.120 9.141 114,392 +0.03(+0.34%)
Apr 13, 2018 9.159 9.166 9.110 9.110 145,968 -0.05(-0.54%)
Apr 12, 2018 9.135 9.159 9.129 9.159 134,767 +0.04(+0.40%)
Apr 11, 2018 9.086 9.123 9.086 9.123 128,679 +0.04(+0.47%)
Apr 10, 2018 9.116 9.116 9.073 9.080 288,229 -0.03(-0.34%)
Apr 09, 2018 9.092 9.110 9.080 9.110 165,823 +0.05(+0.54%)
Apr 06, 2018 9.080 9.086 9.037 9.061 180,338 +0.00(+0.00%)
Apr 05, 2018 9.061 9.061 9.043 9.061 165,956 +0.03(+0.34%)
Apr 04, 2018 9.067 9.073 9.030 9.030 116,083 -0.04(-0.47%)
Apr 03, 2018 9.067 9.073 9.055 9.073 148,299 +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.