Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2018 8.459 8.484 8.452 8.465 369,338 +0.01(+0.07%)
Oct 30, 2018 8.490 8.517 8.446 8.459 363,754 -0.08(-0.96%)
Oct 29, 2018 8.547 8.585 8.528 8.541 225,306 +0.01(+0.15%)
Oct 26, 2018 8.547 8.566 8.522 8.528 234,965 -0.03(-0.37%)
Oct 25, 2018 8.572 8.585 8.547 8.560 186,576 +0.01(+0.07%)
Oct 24, 2018 8.591 8.604 8.547 8.553 169,795 -0.03(-0.37%)
Oct 23, 2018 8.560 8.597 8.547 8.585 204,228 +0.00(+0.00%)
Oct 22, 2018 8.604 8.619 8.585 8.585 174,487 -0.03(-0.29%)
Oct 19, 2018 8.654 8.660 8.610 8.610 209,860 -0.06(-0.72%)
Oct 18, 2018 8.660 8.685 8.629 8.673 263,198 +0.00(+0.00%)
Oct 17, 2018 8.679 8.698 8.661 8.673 125,042 +0.00(+0.00%)
Oct 16, 2018 8.597 8.691 8.591 8.673 283,490 +0.08(+0.88%)
Oct 15, 2018 8.547 8.610 8.522 8.597 269,432 +0.06(+0.73%)
Oct 12, 2018 8.610 8.629 8.503 8.535 434,711 -0.04(-0.51%)
Oct 11, 2018 8.616 8.654 8.572 8.578 312,751 -0.07(-0.80%)
Oct 10, 2018 8.679 8.691 8.622 8.647 443,793 -0.03(-0.29%)
Oct 09, 2018 8.704 8.729 8.673 8.673 197,809 -0.03(-0.36%)
Oct 08, 2018 8.742 8.748 8.641 8.704 307,487 -0.06(-0.72%)
Oct 05, 2018 8.798 8.836 8.767 8.767 329,940 -0.09(-0.99%)
Oct 04, 2018 8.842 8.854 8.785 8.854 246,079 +0.01(+0.07%)
Oct 03, 2018 8.848 8.873 8.836 8.848 121,829 +0.00(+0.00%)
Oct 02, 2018 8.848 8.879 8.836 8.848 173,015 +0.00(+0.00%)
Oct 01, 2018 8.836 8.861 8.817 8.848 154,303 +0.03(+0.36%)
Sep 28, 2018 8.829 8.836 8.792 8.817 349,555 -0.01(-0.07%)
Sep 27, 2018 8.792 8.836 8.792 8.823 192,245 +0.03(+0.36%)
Sep 26, 2018 8.792 8.823 8.792 8.792 196,011 +0.01(+0.07%)
Sep 25, 2018 8.804 8.836 8.785 8.785 199,471 -0.03(-0.28%)
Sep 24, 2018 8.829 8.836 8.798 8.810 142,281 -0.02(-0.21%)
Sep 21, 2018 8.817 8.848 8.817 8.829 135,229 +0.01(+0.14%)
Sep 20, 2018 8.854 8.854 8.798 8.817 192,038 -0.01(-0.14%)
Sep 19, 2018 8.792 8.836 8.792 8.829 227,574 +0.02(+0.28%)
Sep 18, 2018 8.792 8.823 8.786 8.804 144,796 +0.02(+0.21%)
Sep 17, 2018 8.798 8.821 8.786 8.786 119,074 -0.04(-0.42%)
Sep 14, 2018 8.804 8.829 8.792 8.823 116,510 +0.04(+0.46%)
Sep 13, 2018 8.798 8.823 8.773 8.783 182,544 -0.02(-0.18%)
Sep 12, 2018 8.798 8.811 8.779 8.798 171,084 +0.02(+0.21%)
Sep 11, 2018 8.811 8.836 8.767 8.779 430,730 -0.02(-0.21%)
Sep 10, 2018 8.798 8.811 8.786 8.798 207,384 +0.01(+0.14%)
Sep 07, 2018 8.804 8.811 8.773 8.786 208,981 -0.02(-0.21%)
Sep 06, 2018 8.804 8.811 8.773 8.804 162,111 +0.01(+0.07%)
Sep 05, 2018 8.798 8.804 8.773 8.798 198,040 +0.00(+0.00%)
Sep 04, 2018 8.798 8.811 8.767 8.798 269,595 +0.00(+0.00%)
Aug 31, 2018 8.798 8.798 8.798 0 +0.01(+0.07%)
Aug 30, 2018 8.823 8.823 8.786 8.792 262,489 -0.02(-0.21%)
Aug 29, 2018 8.817 8.854 8.811 8.811 165,168 -0.01(-0.07%)
Aug 28, 2018 8.842 8.842 8.811 8.817 98,756 -0.01(-0.07%)
Aug 27, 2018 8.861 8.861 8.817 8.823 128,609 -0.01(-0.14%)
Aug 24, 2018 8.873 8.873 8.829 8.836 172,120 +0.00(+0.00%)
Aug 23, 2018 8.879 8.879 8.829 8.836 131,680 -0.02(-0.28%)
Aug 22, 2018 8.867 8.867 8.842 8.861 89,923 -0.00(-0.00%)
Aug 21, 2018 8.848 8.879 8.836 8.861 221,415 +0.01(+0.14%)
Aug 20, 2018 8.873 8.873 8.842 8.848 113,947 +0.00(+0.00%)
Aug 17, 2018 8.873 8.885 8.848 8.848 91,316 -0.01(-0.14%)
Aug 16, 2018 8.811 8.867 8.811 8.861 186,468 +0.06(+0.63%)
Aug 15, 2018 8.792 8.829 8.767 8.805 199,372 +0.01(+0.14%)
Aug 14, 2018 8.798 8.811 8.790 8.792 153,338 +0.00(+0.00%)
Aug 13, 2018 8.774 8.792 8.755 8.792 167,930 +0.02(+0.21%)
Aug 10, 2018 8.743 8.792 8.743 8.774 150,583 +0.01(+0.14%)
Aug 09, 2018 8.767 8.805 8.761 8.761 311,713 -0.01(-0.07%)
Aug 08, 2018 8.811 8.829 8.743 8.767 329,806 -0.04(-0.49%)
Aug 07, 2018 8.861 8.873 8.798 8.811 167,132 -0.05(-0.56%)
Aug 06, 2018 8.842 8.875 8.842 8.861 193,957 +0.02(+0.21%)
Aug 03, 2018 8.854 8.873 8.836 8.842 241,577 -0.02(-0.28%)
Aug 02, 2018 8.829 8.873 8.829 8.867 95,390 +0.05(+0.56%)
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.