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 (%)
Jul 31, 2019 8.905 8.926 8.871 8.919 288,116 +0.05(+0.53%)
Jul 30, 2019 8.838 8.892 8.831 8.872 281,154 +0.05(+0.53%)
Jul 29, 2019 8.777 8.838 8.764 8.825 178,235 +0.03(+0.31%)
Jul 26, 2019 8.798 8.831 8.784 8.798 213,765 -0.01(-0.08%)
Jul 25, 2019 8.858 8.858 8.777 8.804 151,559 -0.03(-0.31%)
Jul 24, 2019 8.818 8.959 8.764 8.831 270,270 +0.03(+0.38%)
Jul 23, 2019 8.798 8.798 8.771 8.798 366,059 +0.04(+0.50%)
Jul 22, 2019 8.754 8.801 8.754 8.754 157,954 +0.00(+0.00%)
Jul 19, 2019 8.787 8.794 8.727 8.754 255,012 -0.03(-0.31%)
Jul 18, 2019 8.814 8.814 8.781 8.781 87,389 -0.03(-0.38%)
Jul 17, 2019 8.848 8.848 8.814 8.814 88,037 -0.01(-0.15%)
Jul 16, 2019 8.848 8.848 8.814 8.828 50,421 -0.01(-0.08%)
Jul 15, 2019 8.828 8.841 8.814 8.834 107,478 +0.02(+0.23%)
Jul 12, 2019 8.848 8.848 8.781 8.814 162,443 +0.00(+0.00%)
Jul 11, 2019 8.828 8.848 8.814 8.814 133,321 -0.03(-0.38%)
Jul 10, 2019 8.834 8.848 8.795 8.848 261,559 +0.07(+0.84%)
Jul 09, 2019 8.754 8.814 8.754 8.774 194,681 +0.01(+0.08%)
Jul 08, 2019 8.747 8.781 8.727 8.767 231,500 +0.00(+0.00%)
Jul 05, 2019 8.787 8.787 8.761 8.767 183,346 -0.03(-0.30%)
Jul 03, 2019 8.814 8.821 8.767 8.794 79,280 +0.00(+0.00%)
Jul 02, 2019 8.807 8.807 8.747 8.794 118,721 +0.01(+0.15%)
Jul 01, 2019 8.848 8.848 8.767 8.781 125,144 +0.01(+0.15%)
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%)
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.