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 (%)
Nov 30, 2017 8.499 8.535 8.492 8.535 245,706 +0.04(+0.43%)
Nov 29, 2017 8.480 8.505 8.450 8.499 191,461 +0.01(+0.14%)
Nov 28, 2017 8.462 8.492 8.450 8.486 146,175 +0.04(+0.43%)
Nov 27, 2017 8.517 8.517 8.438 8.450 253,903 -0.05(-0.57%)
Nov 24, 2017 8.468 8.523 8.468 8.499 92,368 +0.03(+0.36%)
Nov 22, 2017 8.450 8.517 8.438 8.468 197,181 +0.00(+0.00%)
Nov 21, 2017 8.492 8.511 8.456 8.468 210,913 -0.01(-0.13%)
Nov 20, 2017 8.515 8.527 8.470 8.479 160,409 -0.04(-0.49%)
Nov 17, 2017 8.539 8.539 8.503 8.521 233,515 -0.01(-0.06%)
Nov 16, 2017 8.479 8.539 8.479 8.527 196,901 +0.06(+0.70%)
Nov 15, 2017 8.419 8.467 8.401 8.467 236,372 +0.04(+0.50%)
Nov 14, 2017 8.461 8.485 8.395 8.425 250,417 -0.04(-0.42%)
Nov 13, 2017 8.509 8.521 8.437 8.461 293,667 -0.05(-0.56%)
Nov 10, 2017 8.533 8.535 8.485 8.509 234,336 -0.03(-0.35%)
Nov 09, 2017 8.599 8.605 8.539 8.539 223,970 -0.05(-0.56%)
Nov 08, 2017 8.677 8.677 8.569 8.587 194,783 -0.07(-0.83%)
Nov 07, 2017 8.611 8.671 8.605 8.659 180,987 +0.04(+0.42%)
Nov 06, 2017 8.617 8.635 8.587 8.623 189,566 -0.01(-0.14%)
Nov 03, 2017 8.689 8.689 8.617 8.635 207,986 -0.02(-0.28%)
Nov 02, 2017 8.719 8.731 8.623 8.659 315,019 -0.05(-0.62%)
Nov 01, 2017 8.725 8.743 8.695 8.713 149,664 -0.01(-0.07%)
Oct 31, 2017 8.779 8.791 8.719 8.719 210,196 -0.07(-0.82%)
Oct 30, 2017 8.737 8.791 8.725 8.791 166,557 +0.01(+0.14%)
Oct 27, 2017 8.749 8.803 8.737 8.779 116,963 +0.06(+0.69%)
Oct 26, 2017 8.797 8.797 8.719 8.719 134,670 -0.07(-0.82%)
Oct 25, 2017 8.863 8.863 8.785 8.791 105,832 -0.07(-0.76%)
Oct 24, 2017 8.851 8.869 8.833 8.858 95,771 +0.02(+0.22%)
Oct 23, 2017 8.797 8.863 8.797 8.839 91,541 +0.05(+0.54%)
Oct 20, 2017 8.809 8.822 8.768 8.791 83,583 -0.02(-0.27%)
Oct 19, 2017 8.785 8.815 8.767 8.815 57,263 +0.01(+0.14%)
Oct 18, 2017 8.803 8.815 8.785 8.803 97,511 +0.00(+0.00%)
Oct 17, 2017 8.827 8.843 8.803 8.803 95,883 -0.04(-0.47%)
Oct 16, 2017 8.821 8.857 8.815 8.845 79,572 +0.03(+0.34%)
Oct 13, 2017 8.851 8.851 8.805 8.815 78,719 -0.01(-0.14%)
Oct 12, 2017 8.869 8.869 8.827 8.827 95,495 -0.02(-0.27%)
Oct 11, 2017 8.875 8.887 8.845 8.851 107,150 -0.04(-0.40%)
Oct 10, 2017 8.881 8.899 8.862 8.887 61,716 +0.02(+0.20%)
Oct 09, 2017 8.845 8.875 8.827 8.869 89,803 +0.04(+0.41%)
Oct 06, 2017 8.821 8.843 8.803 8.833 85,258 +0.03(+0.34%)
Oct 05, 2017 8.857 8.857 8.797 8.803 150,539 -0.04(-0.47%)
Oct 04, 2017 8.887 8.887 8.815 8.845 116,690 -0.02(-0.20%)
Oct 03, 2017 8.881 8.881 8.833 8.863 126,283 +0.00(+0.00%)
Oct 02, 2017 8.929 8.929 8.857 8.863 93,348 -0.05(-0.54%)
Sep 29, 2017 8.905 8.917 8.833 8.911 170,058 +0.01(+0.13%)
Sep 28, 2017 8.780 8.917 8.762 8.899 247,093 +0.12(+1.36%)
Sep 27, 2017 8.774 8.815 8.774 8.780 97,045 +0.00(+0.00%)
Sep 26, 2017 8.833 8.833 8.762 8.779 137,986 -0.04(-0.48%)
Sep 25, 2017 8.809 8.845 8.809 8.821 134,970 +0.00(+0.00%)
Sep 22, 2017 8.732 8.869 8.732 8.821 117,084 +0.13(+1.44%)
Sep 21, 2017 8.744 8.753 8.696 8.696 72,961 -0.04(-0.41%)
Sep 20, 2017 8.744 8.750 8.702 8.732 128,700 +0.01(+0.07%)
Sep 19, 2017 8.738 8.756 8.726 8.726 101,545 -0.02(-0.20%)
Sep 18, 2017 8.773 8.803 8.726 8.744 117,975 -0.03(-0.34%)
Sep 15, 2017 8.779 8.796 8.756 8.773 78,801 +0.01(+0.07%)
Sep 14, 2017 8.779 8.803 8.756 8.767 76,700 -0.02(-0.27%)
Sep 13, 2017 8.791 8.809 8.761 8.791 92,647 -0.01(-0.13%)
Sep 12, 2017 8.809 8.833 8.761 8.803 90,504 +0.02(+0.20%)
Sep 11, 2017 8.797 8.833 8.779 8.785 87,182 -0.01(-0.14%)
Sep 08, 2017 8.779 8.809 8.773 8.797 77,298 +0.01(+0.14%)
Sep 07, 2017 8.732 8.785 8.732 8.785 84,132 +0.04(+0.48%)
Sep 06, 2017 8.767 8.767 8.726 8.744 98,590 -0.03(-0.34%)
Sep 05, 2017 8.797 8.797 8.702 8.773 171,748 -0.02(-0.27%)
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.