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 (%)
Dec 31, 2018 8.092 8.171 8.073 8.171 644,510 +0.08(+0.97%)
Dec 28, 2018 7.982 8.112 7.982 8.092 599,351 +0.12(+1.55%)
Dec 27, 2018 7.949 7.995 7.943 7.969 490,565 -0.02(-0.25%)
Dec 26, 2018 7.815 7.995 7.815 7.989 452,248 +0.17(+2.22%)
Dec 24, 2018 7.757 7.815 7.725 7.815 250,611 +0.06(+0.75%)
Dec 21, 2018 7.835 7.860 7.751 7.757 915,385 -0.08(-1.06%)
Dec 20, 2018 7.923 7.936 7.725 7.840 693,782 -0.13(-1.61%)
Dec 19, 2018 8.013 8.039 7.965 7.968 446,361 -0.03(-0.40%)
Dec 18, 2018 8.134 8.147 7.885 8.000 1,058,659 -0.13(-1.65%)
Dec 17, 2018 8.282 8.290 8.109 8.134 414,244 -0.17(-2.08%)
Dec 14, 2018 8.397 8.416 8.294 8.307 323,220 -0.12(-1.44%)
Dec 13, 2018 8.480 8.480 8.409 8.429 475,462 -0.07(-0.83%)
Dec 12, 2018 8.486 8.525 8.481 8.499 420,579 +0.02(+0.23%)
Dec 11, 2018 8.448 8.495 8.403 8.480 391,192 +0.04(+0.53%)
Dec 10, 2018 8.550 8.569 8.435 8.435 326,079 -0.09(-1.05%)
Dec 07, 2018 8.563 8.569 8.505 8.525 500,859 -0.03(-0.37%)
Dec 06, 2018 8.544 8.611 8.473 8.557 519,922 -0.08(-0.89%)
Dec 04, 2018 8.505 8.643 8.505 8.633 667,551 +0.10(+1.20%)
Dec 03, 2018 8.518 8.537 8.487 8.531 295,880 +0.08(+0.91%)
Nov 30, 2018 8.454 8.480 8.422 8.454 627,363 -0.03(-0.30%)
Nov 29, 2018 8.480 8.480 8.429 8.480 354,804 +0.01(+0.15%)
Nov 28, 2018 8.473 8.493 8.454 8.467 212,797 +0.00(+0.00%)
Nov 27, 2018 8.486 8.505 8.461 8.467 428,057 -0.02(-0.23%)
Nov 26, 2018 8.512 8.544 8.467 8.486 298,714 +0.03(+0.30%)
Nov 23, 2018 8.480 8.499 8.461 8.461 134,636 -0.02(-0.23%)
Nov 21, 2018 8.480 8.480 8.480 0 +0.01(+0.08%)
Nov 20, 2018 8.562 8.562 8.473 8.473 436,466 -0.11(-1.26%)
Nov 19, 2018 8.600 8.632 8.549 8.581 626,110 -0.03(-0.30%)
Nov 16, 2018 8.683 8.695 8.594 8.606 331,241 -0.08(-0.95%)
Nov 15, 2018 8.606 8.689 8.594 8.689 243,598 +0.08(+0.96%)
Nov 14, 2018 8.632 8.651 8.587 8.606 350,008 -0.01(-0.07%)
Nov 13, 2018 8.632 8.657 8.606 8.613 165,386 +0.00(+0.00%)
Nov 12, 2018 8.645 8.651 8.600 8.613 253,274 -0.01(-0.07%)
Nov 09, 2018 8.606 8.645 8.581 8.619 226,539 -0.02(-0.22%)
Nov 08, 2018 8.657 8.740 8.619 8.638 269,169 -0.01(-0.15%)
Nov 07, 2018 8.613 8.651 8.587 8.651 206,892 +0.06(+0.74%)
Nov 06, 2018 8.562 8.606 8.559 8.587 294,707 +0.02(+0.22%)
Nov 05, 2018 8.568 8.606 8.568 8.568 316,815 -0.01(-0.07%)
Nov 02, 2018 8.613 8.613 8.562 8.575 260,496 -0.01(-0.07%)
Nov 01, 2018 8.555 8.594 8.555 8.581 233,670 +0.04(+0.45%)
Oct 31, 2018 8.536 8.562 8.530 8.543 365,978 +0.01(+0.07%)
Oct 30, 2018 8.568 8.595 8.524 8.536 360,444 -0.08(-0.96%)
Oct 29, 2018 8.625 8.664 8.606 8.619 223,256 +0.01(+0.15%)
Oct 26, 2018 8.625 8.645 8.600 8.606 232,827 -0.03(-0.37%)
Oct 25, 2018 8.651 8.664 8.625 8.638 184,878 +0.01(+0.07%)
Oct 24, 2018 8.670 8.683 8.625 8.632 168,250 -0.03(-0.37%)
Oct 23, 2018 8.638 8.676 8.625 8.664 202,369 +0.00(+0.00%)
Oct 22, 2018 8.683 8.698 8.664 8.664 172,899 -0.03(-0.29%)
Oct 19, 2018 8.733 8.740 8.689 8.689 207,951 -0.06(-0.72%)
Oct 18, 2018 8.740 8.765 8.708 8.752 260,803 +0.00(+0.00%)
Oct 17, 2018 8.759 8.777 8.740 8.752 123,904 +0.00(+0.00%)
Oct 16, 2018 8.676 8.771 8.670 8.752 280,911 +0.08(+0.88%)
Oct 15, 2018 8.626 8.689 8.600 8.676 266,980 +0.06(+0.73%)
Oct 12, 2018 8.689 8.708 8.581 8.613 430,756 -0.04(-0.51%)
Oct 11, 2018 8.695 8.733 8.651 8.657 309,906 -0.07(-0.80%)
Oct 10, 2018 8.759 8.771 8.702 8.727 439,755 -0.03(-0.29%)
Oct 09, 2018 8.784 8.809 8.752 8.752 196,010 -0.03(-0.36%)
Oct 08, 2018 8.822 8.828 8.721 8.784 304,689 -0.06(-0.72%)
Oct 05, 2018 8.879 8.917 8.847 8.847 326,938 -0.09(-0.99%)
Oct 04, 2018 8.923 8.936 8.866 8.936 243,840 +0.01(+0.07%)
Oct 03, 2018 8.929 8.955 8.917 8.929 120,720 +0.00(+0.00%)
Oct 02, 2018 8.929 8.961 8.917 8.929 171,441 +0.00(+0.00%)
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.