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 )

13.14 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.610 8.623 8.544 8.571 284,842 -0.03(-0.38%)
Mar 28, 2019 8.603 8.633 8.584 8.603 124,528 -0.02(-0.23%)
Mar 27, 2019 8.630 8.676 8.623 8.623 122,278 -0.03(-0.30%)
Mar 26, 2019 8.650 8.689 8.643 8.650 160,330 +0.00(+0.00%)
Mar 25, 2019 8.617 8.676 8.584 8.650 242,098 +0.02(+0.23%)
Mar 22, 2019 8.656 8.693 8.617 8.630 232,887 -0.03(-0.30%)
Mar 21, 2019 8.755 8.755 8.584 8.656 215,889 -0.12(-1.35%)
Mar 20, 2019 8.788 8.801 8.768 8.775 119,498 -0.01(-0.11%)
Mar 19, 2019 8.811 8.824 8.771 8.784 58,315 -0.02(-0.22%)
Mar 18, 2019 8.752 8.815 8.752 8.804 161,694 +0.05(+0.60%)
Mar 15, 2019 8.758 8.778 8.732 8.752 144,825 -0.01(-0.07%)
Mar 14, 2019 8.771 8.784 8.758 8.758 72,061 -0.02(-0.22%)
Mar 13, 2019 8.745 8.784 8.732 8.778 294,213 +0.03(+0.37%)
Mar 12, 2019 8.752 8.752 8.719 8.745 181,579 +0.01(+0.07%)
Mar 11, 2019 8.712 8.752 8.693 8.739 152,716 +0.05(+0.53%)
Mar 08, 2019 8.640 8.699 8.627 8.693 131,840 -0.01(-0.08%)
Mar 07, 2019 8.673 8.706 8.660 8.699 224,092 +0.01(+0.08%)
Mar 06, 2019 8.680 8.693 8.667 8.693 163,758 +0.01(+0.15%)
Mar 05, 2019 8.667 8.680 8.634 8.680 160,874 +0.03(+0.30%)
Mar 04, 2019 8.673 8.699 8.634 8.654 229,281 -0.01(-0.08%)
Mar 01, 2019 8.712 8.712 8.640 8.660 313,636 -0.02(-0.23%)
Feb 28, 2019 8.667 8.680 8.647 8.680 173,470 +0.01(+0.15%)
Feb 27, 2019 8.726 8.726 8.647 8.667 239,578 -0.06(-0.68%)
Feb 26, 2019 8.758 8.758 8.680 8.726 151,999 -0.03(-0.37%)
Feb 25, 2019 8.752 8.765 8.680 8.758 187,474 +0.02(+0.22%)
Feb 22, 2019 8.627 8.745 8.614 8.739 280,791 +0.15(+1.75%)
Feb 21, 2019 8.588 8.603 8.582 8.588 217,130 +0.01(+0.08%)
Feb 20, 2019 8.575 8.582 8.555 8.582 174,839 +0.04(+0.47%)
Feb 19, 2019 8.542 8.555 8.516 8.542 140,608 +0.01(+0.15%)
Feb 15, 2019 8.542 8.542 8.503 8.529 219,803 +0.03(+0.38%)
Feb 14, 2019 8.470 8.496 8.463 8.496 130,465 +0.02(+0.23%)
Feb 13, 2019 8.490 8.516 8.470 8.476 113,251 -0.01(-0.08%)
Feb 12, 2019 8.450 8.496 8.450 8.483 151,069 +0.05(+0.62%)
Feb 11, 2019 8.405 8.450 8.398 8.431 206,304 +0.02(+0.23%)
Feb 08, 2019 8.411 8.418 8.366 8.411 368,489 -0.02(-0.23%)
Feb 07, 2019 8.470 8.494 8.421 8.431 213,728 -0.04(-0.46%)
Feb 06, 2019 8.516 8.516 8.463 8.470 154,025 -0.03(-0.31%)
Feb 05, 2019 8.561 8.568 8.490 8.496 128,478 -0.07(-0.76%)
Feb 04, 2019 8.594 8.620 8.555 8.561 155,330 -0.04(-0.45%)
Feb 01, 2019 8.561 8.613 8.561 8.600 117,197 +0.04(+0.46%)
Jan 31, 2019 8.568 8.581 8.535 8.561 182,874 +0.01(+0.15%)
Jan 30, 2019 8.476 8.548 8.476 8.548 165,731 +0.07(+0.84%)
Jan 29, 2019 8.470 8.483 8.457 8.476 100,095 +0.00(+0.00%)
Jan 28, 2019 8.463 8.486 8.454 8.476 191,708 -0.01(-0.08%)
Jan 25, 2019 8.385 8.490 8.359 8.483 370,639 +0.10(+1.16%)
Jan 24, 2019 8.392 8.405 8.346 8.385 275,669 +0.01(+0.16%)
Jan 23, 2019 8.398 8.444 8.366 8.372 210,310 -0.03(-0.31%)
Jan 22, 2019 8.424 8.457 8.385 8.398 159,736 -0.03(-0.31%)
Jan 18, 2019 8.483 8.483 8.424 8.424 311,503 -0.05(-0.54%)
Jan 17, 2019 8.450 8.483 8.450 8.470 158,318 +0.01(+0.15%)
Jan 16, 2019 8.483 8.503 8.444 8.457 310,937 -0.03(-0.38%)
Jan 15, 2019 8.476 8.509 8.450 8.490 98,618 +0.03(+0.38%)
Jan 14, 2019 8.483 8.483 8.437 8.457 112,005 -0.03(-0.38%)
Jan 11, 2019 8.509 8.522 8.463 8.490 222,414 -0.04(-0.46%)
Jan 10, 2019 8.555 8.555 8.516 8.529 226,558 -0.03(-0.30%)
Jan 09, 2019 8.561 8.569 8.529 8.555 173,082 -0.01(-0.08%)
Jan 08, 2019 8.529 8.581 8.476 8.561 322,904 +0.08(+1.00%)
Jan 07, 2019 8.405 8.509 8.405 8.476 162,428 +0.09(+1.09%)
Jan 04, 2019 8.249 8.392 8.242 8.385 603,498 +0.12(+1.50%)
Jan 03, 2019 8.229 8.301 8.206 8.262 610,326 -0.04(-0.47%)
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.