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 )

13.08 -0.04 (-0.30%)
Streaming Delayed Price Updated: 1:52 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 28, 2019 8.814 8.814 8.720 8.767 361,914 -0.01(-0.08%)
Jun 27, 2019 8.848 8.848 8.761 8.774 249,828 +0.00(+0.00%)
Jun 26, 2019 8.794 8.821 8.744 8.774 208,339 +0.02(+0.23%)
Jun 25, 2019 8.834 8.841 8.747 8.754 201,210 -0.09(-0.98%)
Jun 24, 2019 8.828 8.861 8.814 8.841 139,922 +0.01(+0.15%)
Jun 21, 2019 8.828 8.841 8.787 8.828 140,645 -0.03(-0.38%)
Jun 20, 2019 8.841 8.881 8.817 8.861 268,796 +0.04(+0.50%)
Jun 19, 2019 8.810 8.830 8.804 8.817 242,095 +0.01(+0.15%)
Jun 18, 2019 8.870 8.870 8.790 8.804 89,175 -0.01(-0.08%)
Jun 17, 2019 8.797 8.863 8.784 8.810 212,014 +0.04(+0.46%)
Jun 14, 2019 8.837 8.850 8.744 8.770 185,455 -0.05(-0.53%)
Jun 13, 2019 8.837 8.857 8.817 8.817 50,320 +0.02(+0.23%)
Jun 12, 2019 8.817 8.857 8.784 8.797 127,919 -0.01(-0.08%)
Jun 11, 2019 8.790 8.810 8.770 8.804 91,564 +0.04(+0.46%)
Jun 10, 2019 8.784 8.784 8.737 8.764 126,522 -0.01(-0.08%)
Jun 07, 2019 8.750 8.784 8.724 8.770 351,840 +0.03(+0.30%)
Jun 06, 2019 8.757 8.757 8.717 8.744 158,116 -0.01(-0.15%)
Jun 05, 2019 8.777 8.777 8.724 8.757 83,512 -0.01(-0.08%)
Jun 04, 2019 8.804 8.817 8.757 8.764 113,318 -0.01(-0.08%)
Jun 03, 2019 8.750 8.810 8.730 8.770 542,244 +0.05(+0.53%)
May 31, 2019 8.784 8.863 8.724 8.724 445,394 -0.09(-0.98%)
May 30, 2019 8.750 8.810 8.737 8.810 222,291 +0.06(+0.69%)
May 29, 2019 8.817 8.830 8.744 8.750 142,921 -0.07(-0.83%)
May 28, 2019 8.830 8.837 8.810 8.824 85,880 -0.01(-0.08%)
May 24, 2019 8.824 8.844 8.824 8.830 152,419 +0.05(+0.61%)
May 23, 2019 8.790 8.797 8.757 8.777 129,212 -0.01(-0.10%)
May 22, 2019 8.799 8.852 8.779 8.786 229,440 -0.05(-0.52%)
May 21, 2019 8.812 8.852 8.812 8.832 188,887 +0.01(+0.15%)
May 20, 2019 8.812 8.819 8.799 8.819 122,829 +0.01(+0.15%)
May 17, 2019 8.799 8.839 8.779 8.805 326,857 -0.01(-0.08%)
May 16, 2019 8.832 8.852 8.786 8.812 197,700 +0.01(+0.15%)
May 15, 2019 8.786 8.812 8.786 8.799 136,923 +0.01(+0.08%)
May 14, 2019 8.805 8.839 8.779 8.792 149,158 -0.03(-0.30%)
May 13, 2019 8.839 8.839 8.779 8.819 43,894 -0.06(-0.67%)
May 10, 2019 8.825 8.878 8.759 8.878 242,877 +0.09(+0.98%)
May 09, 2019 8.819 8.832 8.759 8.792 90,924 -0.02(-0.23%)
May 08, 2019 8.845 8.872 8.812 8.812 125,812 -0.03(-0.37%)
May 07, 2019 8.892 8.892 8.839 8.845 88,961 -0.06(-0.67%)
May 06, 2019 8.872 8.905 8.872 8.905 92,779 +0.01(+0.07%)
May 03, 2019 8.872 8.898 8.858 8.898 184,121 +0.05(+0.52%)
May 02, 2019 8.865 8.872 8.845 8.852 180,081 -0.01(-0.15%)
May 01, 2019 8.858 8.872 8.845 8.865 181,097 +0.04(+0.45%)
Apr 30, 2019 8.858 8.865 8.812 8.825 180,517 -0.01(-0.07%)
Apr 29, 2019 8.812 8.839 8.805 8.832 166,627 +0.02(+0.23%)
Apr 26, 2019 8.805 8.865 8.805 8.812 140,621 +0.01(+0.08%)
Apr 25, 2019 8.858 8.878 8.799 8.805 188,958 -0.08(-0.89%)
Apr 24, 2019 8.905 8.905 8.872 8.885 166,886 -0.01(-0.07%)
Apr 23, 2019 8.878 8.892 8.805 8.892 173,054 +0.05(+0.60%)
Apr 22, 2019 8.845 8.845 8.772 8.839 209,731 +0.02(+0.20%)
Apr 18, 2019 8.847 8.847 8.801 8.821 137,332 -0.02(-0.22%)
Apr 17, 2019 8.834 8.854 8.807 8.840 179,876 +0.03(+0.30%)
Apr 16, 2019 8.788 8.821 8.781 8.814 94,832 +0.05(+0.53%)
Apr 15, 2019 8.788 8.814 8.742 8.768 107,047 -0.03(-0.30%)
Apr 12, 2019 8.814 8.814 8.775 8.794 125,634 -0.02(-0.22%)
Apr 11, 2019 8.794 8.814 8.766 8.814 66,736 +0.03(+0.30%)
Apr 10, 2019 8.768 8.804 8.758 8.788 171,543 +0.05(+0.60%)
Apr 09, 2019 8.715 8.735 8.703 8.735 101,133 +0.03(+0.30%)
Apr 08, 2019 8.689 8.729 8.689 8.709 164,522 +0.01(+0.08%)
Apr 05, 2019 8.735 8.735 8.682 8.702 181,084 -0.05(-0.53%)
Apr 04, 2019 8.696 8.768 8.696 8.748 219,251 +0.06(+0.68%)
Apr 03, 2019 8.729 8.755 8.669 8.689 93,467 -0.02(-0.23%)
Apr 02, 2019 8.682 8.729 8.663 8.709 114,997 +0.03(+0.30%)
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.