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, 2020 8.440 8.440 8.375 8.426 80,123 +0.00(+0.00%)
Jul 30, 2020 8.426 8.426 8.360 8.426 107,292 -0.01(-0.17%)
Jul 29, 2020 8.353 8.448 8.345 8.440 203,891 +0.09(+1.05%)
Jul 28, 2020 8.309 8.375 8.294 8.353 167,572 +0.01(+0.18%)
Jul 27, 2020 8.287 8.345 8.265 8.338 109,229 +0.07(+0.79%)
Jul 24, 2020 8.229 8.280 8.199 8.272 142,030 +0.06(+0.71%)
Jul 23, 2020 8.221 8.229 8.185 8.214 98,715 +0.01(+0.13%)
Jul 22, 2020 8.254 8.268 8.181 8.203 191,376 -0.08(-0.96%)
Jul 21, 2020 8.254 8.297 8.239 8.283 100,956 +0.04(+0.53%)
Jul 20, 2020 8.203 8.239 8.188 8.239 92,619 +0.07(+0.80%)
Jul 17, 2020 8.174 8.203 8.152 8.174 83,892 -0.02(-0.27%)
Jul 16, 2020 8.196 8.228 8.188 8.196 41,697 -0.02(-0.27%)
Jul 15, 2020 8.196 8.245 8.196 8.217 126,862 +0.01(+0.18%)
Jul 14, 2020 8.174 8.203 8.145 8.203 77,155 +0.04(+0.53%)
Jul 13, 2020 8.130 8.181 8.127 8.159 82,376 +0.05(+0.63%)
Jul 10, 2020 8.058 8.116 8.051 8.109 181,423 +0.02(+0.27%)
Jul 09, 2020 8.138 8.176 8.065 8.087 174,624 -0.05(-0.62%)
Jul 08, 2020 8.181 8.203 8.130 8.138 87,643 -0.02(-0.27%)
Jul 07, 2020 8.181 8.218 8.159 8.159 151,018 -0.07(-0.88%)
Jul 06, 2020 8.319 8.319 8.203 8.232 155,066 -0.04(-0.53%)
Jul 02, 2020 8.312 8.333 8.268 8.276 173,571 -0.01(-0.18%)
Jul 01, 2020 8.203 8.290 8.167 8.290 105,486 +0.07(+0.88%)
Jun 30, 2020 8.109 8.225 8.058 8.217 345,264 +0.12(+1.52%)
Jun 29, 2020 8.087 8.130 8.065 8.094 69,270 -0.01(-0.18%)
Jun 26, 2020 8.174 8.185 8.092 8.109 80,035 -0.04(-0.53%)
Jun 25, 2020 8.174 8.196 8.145 8.152 61,099 -0.04(-0.44%)
Jun 24, 2020 8.247 8.276 8.174 8.188 135,013 -0.06(-0.70%)
Jun 23, 2020 8.261 8.277 8.225 8.247 133,938 +0.01(+0.09%)
Jun 22, 2020 8.261 8.296 8.217 8.239 104,813 -0.03(-0.32%)
Jun 19, 2020 8.309 8.330 8.258 8.265 112,070 -0.04(-0.48%)
Jun 18, 2020 8.359 8.431 8.294 8.305 107,872 -0.05(-0.65%)
Jun 17, 2020 8.381 8.446 8.352 8.359 134,316 -0.04(-0.43%)
Jun 16, 2020 8.431 8.482 8.395 8.395 166,689 +0.04(+0.52%)
Jun 15, 2020 8.229 8.366 8.229 8.352 34,089 -0.01(-0.17%)
Jun 12, 2020 8.323 8.388 8.280 8.366 178,010 +0.14(+1.76%)
Jun 11, 2020 8.294 8.366 8.186 8.222 219,657 -0.22(-2.65%)
Jun 10, 2020 8.453 8.482 8.410 8.446 88,991 +0.00(+0.00%)
Jun 09, 2020 8.374 8.460 8.374 8.446 94,224 +0.04(+0.52%)
Jun 08, 2020 8.352 8.439 8.352 8.403 138,928 +0.06(+0.69%)
Jun 05, 2020 8.453 8.475 8.338 8.345 259,881 -0.01(-0.09%)
Jun 04, 2020 8.381 8.403 8.338 8.352 127,431 -0.03(-0.34%)
Jun 03, 2020 8.265 8.446 8.263 8.381 167,009 +0.14(+1.66%)
Jun 02, 2020 8.215 8.265 8.193 8.244 101,098 +0.03(+0.35%)
Jun 01, 2020 8.092 8.229 8.056 8.215 81,668 +0.14(+1.70%)
May 29, 2020 8.049 8.114 8.049 8.078 118,858 +0.05(+0.63%)
May 28, 2020 7.991 8.085 7.977 8.027 173,474 +0.05(+0.63%)
May 27, 2020 8.013 8.027 7.912 7.977 440,257 +0.09(+1.10%)
May 26, 2020 7.941 7.978 7.890 7.890 124,391 +0.02(+0.28%)
May 22, 2020 7.861 7.883 7.839 7.868 147,810 +0.01(+0.18%)
May 21, 2020 7.796 7.861 7.771 7.854 209,316 +0.05(+0.69%)
May 20, 2020 7.678 7.800 7.678 7.800 239,994 +0.15(+1.97%)
May 19, 2020 7.592 7.656 7.592 7.649 167,054 +0.04(+0.57%)
May 18, 2020 7.577 7.635 7.534 7.606 122,477 +0.14(+1.83%)
May 15, 2020 7.484 7.534 7.470 7.470 74,837 -0.04(-0.48%)
May 14, 2020 7.520 7.539 7.484 7.506 111,438 -0.06(-0.85%)
May 13, 2020 7.613 7.632 7.541 7.570 185,099 -0.04(-0.57%)
May 12, 2020 7.577 7.628 7.577 7.613 104,098 +0.04(+0.47%)
May 11, 2020 7.556 7.617 7.556 7.577 110,767 -0.03(-0.38%)
May 08, 2020 7.570 7.620 7.563 7.606 110,932 +0.09(+1.24%)
May 07, 2020 7.534 7.599 7.506 7.513 157,466 +0.02(+0.29%)
May 06, 2020 7.491 7.570 7.484 7.491 135,534 +0.03(+0.38%)
May 05, 2020 7.419 7.498 7.419 7.463 307,100 +0.09(+1.17%)
May 04, 2020 7.355 7.376 7.305 7.376 275,220 -0.01(-0.10%)
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.