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 )

13.24 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.049 8.114 8.049 8.078 118,853 +0.05(+0.63%)
May 28, 2020 7.991 8.085 7.977 8.027 173,467 +0.05(+0.63%)
May 27, 2020 8.013 8.027 7.912 7.977 440,239 +0.09(+1.10%)
May 26, 2020 7.941 7.979 7.890 7.890 124,386 +0.02(+0.28%)
May 22, 2020 7.861 7.883 7.840 7.869 147,804 +0.01(+0.18%)
May 21, 2020 7.796 7.861 7.771 7.854 209,308 +0.05(+0.69%)
May 20, 2020 7.678 7.800 7.678 7.800 239,984 +0.15(+1.97%)
May 19, 2020 7.592 7.657 7.592 7.649 167,047 +0.04(+0.57%)
May 18, 2020 7.578 7.635 7.535 7.606 122,472 +0.14(+1.83%)
May 15, 2020 7.484 7.535 7.470 7.470 74,834 -0.04(-0.48%)
May 14, 2020 7.520 7.540 7.484 7.506 111,434 -0.06(-0.85%)
May 13, 2020 7.614 7.632 7.542 7.570 185,091 -0.04(-0.57%)
May 12, 2020 7.578 7.628 7.578 7.614 104,094 +0.04(+0.47%)
May 11, 2020 7.556 7.618 7.556 7.578 110,762 -0.03(-0.38%)
May 08, 2020 7.570 7.621 7.563 7.606 110,928 +0.09(+1.24%)
May 07, 2020 7.535 7.599 7.506 7.513 157,459 +0.02(+0.29%)
May 06, 2020 7.492 7.570 7.484 7.492 135,529 +0.03(+0.38%)
May 05, 2020 7.420 7.499 7.420 7.463 307,087 +0.09(+1.17%)
May 04, 2020 7.355 7.377 7.305 7.377 275,209 -0.01(-0.10%)
May 01, 2020 7.391 7.434 7.319 7.384 179,074 -0.07(-0.96%)
Apr 30, 2020 7.520 7.585 7.427 7.456 972,763 -0.11(-1.52%)
Apr 29, 2020 7.520 7.642 7.492 7.570 120,950 +0.06(+0.76%)
Apr 28, 2020 7.499 7.556 7.499 7.513 227,168 +0.01(+0.19%)
Apr 27, 2020 7.556 7.567 7.484 7.499 111,891 -0.08(-1.04%)
Apr 24, 2020 7.535 7.578 7.484 7.578 138,242 +0.04(+0.48%)
Apr 23, 2020 7.585 7.585 7.484 7.542 194,054 -0.06(-0.76%)
Apr 22, 2020 7.606 7.634 7.499 7.599 248,221 +0.04(+0.54%)
Apr 21, 2020 7.458 7.573 7.387 7.558 276,061 +0.03(+0.38%)
Apr 20, 2020 7.501 7.715 7.501 7.530 224,985 -0.09(-1.22%)
Apr 17, 2020 7.551 7.701 7.523 7.622 429,846 +0.14(+1.81%)
Apr 16, 2020 7.501 7.505 7.394 7.487 265,862 -0.02(-0.28%)
Apr 15, 2020 7.480 7.537 7.394 7.508 163,430 -0.04(-0.47%)
Apr 14, 2020 7.565 7.836 7.501 7.544 481,153 +0.11(+1.54%)
Apr 13, 2020 7.708 7.717 7.309 7.430 198,342 -0.24(-3.07%)
Apr 09, 2020 7.701 8.050 7.458 7.665 354,956 +0.16(+2.09%)
Apr 08, 2020 7.223 7.651 7.223 7.508 293,269 +0.29(+4.05%)
Apr 07, 2020 7.145 7.357 7.145 7.216 375,161 +0.18(+2.53%)
Apr 06, 2020 6.767 7.095 6.767 7.038 350,853 +0.31(+4.56%)
Apr 03, 2020 6.845 6.888 6.417 6.731 423,255 -0.20(-2.88%)
Apr 02, 2020 6.710 6.945 6.596 6.931 384,817 +0.16(+2.42%)
Apr 01, 2020 6.924 6.981 6.710 6.767 327,554 -0.28(-3.95%)
Mar 31, 2020 6.838 7.138 6.817 7.045 625,263 +0.24(+3.46%)
Mar 30, 2020 6.703 6.867 6.667 6.810 319,402 +0.06(+0.84%)
Mar 27, 2020 6.574 6.831 6.502 6.753 480,615 +0.05(+0.74%)
Mar 26, 2020 6.353 6.838 6.353 6.703 411,165 +0.22(+3.41%)
Mar 25, 2020 5.933 6.681 5.933 6.482 1,200,150 +0.52(+8.73%)
Mar 24, 2020 5.826 6.075 5.733 5.961 1,025,421 +0.32(+5.69%)
Mar 23, 2020 5.776 6.039 5.555 5.640 1,695,798 -0.29(-4.95%)
Mar 20, 2020 5.941 6.436 5.913 5.934 1,623,246 +0.08(+1.33%)
Mar 19, 2020 5.447 5.913 5.086 5.856 1,471,369 +0.13(+2.35%)
Mar 18, 2020 6.965 7.022 5.722 5.722 1,564,021 -1.59(-21.74%)
Mar 17, 2020 6.987 7.340 6.902 7.311 498,380 +0.28(+4.02%)
Mar 16, 2020 7.085 7.234 6.902 7.029 485,673 -0.64(-8.38%)
Mar 13, 2020 7.573 7.933 7.507 7.672 873,555 +0.27(+3.63%)
Mar 12, 2020 7.905 7.905 7.262 7.403 827,349 -0.71(-8.79%)
Mar 11, 2020 8.350 8.371 8.103 8.117 627,467 -0.32(-3.85%)
Mar 10, 2020 8.668 8.668 8.315 8.442 688,138 -0.04(-0.50%)
Mar 09, 2020 8.788 8.793 8.406 8.484 525,592 -0.66(-7.19%)
Mar 06, 2020 9.049 9.141 8.866 9.141 589,306 -0.06(-0.61%)
Mar 05, 2020 9.325 9.327 9.134 9.198 199,635 -0.18(-1.96%)
Mar 04, 2020 9.275 9.445 9.205 9.381 248,176 +0.16(+1.68%)
Mar 03, 2020 9.254 9.347 9.213 9.226 191,857 -0.04(-0.46%)
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.