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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.07 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2022 10.000 10.07 9.869 10.07 186,378 +0.07(+0.66%)
Jun 29, 2022 10.05 10.09 9.966 10.01 98,828 +0.04(+0.41%)
Jun 28, 2022 9.951 10.04 9.951 9.967 84,970 -0.03(-0.33%)
Jun 27, 2022 9.975 10.02 9.811 10.000 119,376 +0.11(+1.08%)
Jun 24, 2022 9.787 9.893 9.787 9.893 85,894 +0.16(+1.69%)
Jun 23, 2022 9.696 9.762 9.672 9.729 63,772 +0.02(+0.17%)
Jun 22, 2022 9.754 9.762 9.663 9.713 104,551 -0.03(-0.33%)
Jun 21, 2022 9.753 9.793 9.736 9.744 82,358 -0.03(-0.33%)
Jun 17, 2022 9.687 9.777 9.671 9.777 45,597 +0.14(+1.44%)
Jun 16, 2022 9.940 9.940 9.591 9.638 108,893 -0.41(-4.06%)
Jun 15, 2022 10.10 10.10 9.940 10.05 128,442 +0.04(+0.41%)
Jun 14, 2022 9.867 10.02 9.862 10.01 116,409 +0.12(+1.24%)
Jun 13, 2022 9.965 9.989 9.826 9.883 304,877 -0.18(-1.78%)
Jun 10, 2022 9.810 10.22 9.712 10.06 737,855 +0.22(+2.24%)
Jun 09, 2022 9.818 9.842 9.761 9.842 70,317 +0.02(+0.25%)
Jun 08, 2022 9.834 9.834 9.744 9.818 104,138 +0.00(+0.00%)
Jun 07, 2022 9.704 9.826 9.704 9.818 175,396 +0.05(+0.50%)
Jun 06, 2022 9.744 9.777 9.712 9.769 87,396 +0.03(+0.33%)
Jun 03, 2022 9.736 9.793 9.695 9.736 179,990 -0.06(-0.58%)
Jun 02, 2022 9.818 9.875 9.785 9.793 136,213 -0.06(-0.58%)
Jun 01, 2022 9.867 9.956 9.785 9.850 152,087 -0.03(-0.33%)
May 31, 2022 9.899 9.924 9.810 9.883 145,250 +0.01(+0.08%)
May 27, 2022 9.850 9.965 9.850 9.875 83,640 +0.04(+0.41%)
May 26, 2022 9.695 9.875 9.695 9.834 91,129 +0.15(+1.60%)
May 25, 2022 9.695 9.695 9.625 9.679 121,450 +0.02(+0.17%)
May 24, 2022 9.712 9.712 9.565 9.663 156,452 -0.05(-0.50%)
May 23, 2022 9.891 9.891 9.622 9.712 251,239 -0.10(-1.07%)
May 20, 2022 9.614 9.825 9.558 9.817 609,638 +0.24(+2.54%)
May 19, 2022 9.582 9.647 9.541 9.574 155,578 -0.06(-0.59%)
May 18, 2022 9.582 9.671 9.552 9.630 186,490 +0.04(+0.42%)
May 17, 2022 9.533 9.622 9.477 9.590 116,568 +0.15(+1.54%)
May 16, 2022 9.525 9.525 9.420 9.444 152,071 -0.05(-0.51%)
May 13, 2022 9.452 9.606 9.452 9.493 158,490 +0.07(+0.77%)
May 12, 2022 9.517 9.517 9.355 9.420 248,716 -0.16(-1.69%)
May 11, 2022 9.720 9.788 9.493 9.582 512,894 -0.22(-2.23%)
May 10, 2022 9.865 10.04 9.760 9.801 232,930 -0.04(-0.41%)
May 09, 2022 9.946 9.946 9.792 9.841 252,057 -0.12(-1.22%)
May 06, 2022 10.02 10.06 9.914 9.963 286,880 -0.11(-1.05%)
May 05, 2022 10.27 10.27 10.05 10.07 131,804 -0.19(-1.89%)
May 04, 2022 10.17 10.29 10.13 10.26 89,664 +0.06(+0.64%)
May 03, 2022 10.19 10.29 10.15 10.20 147,956 -0.00(-0.04%)
May 02, 2022 10.46 10.48 9.971 10.20 368,675 -0.26(-2.52%)
Apr 29, 2022 10.51 10.53 10.45 10.46 67,593 -0.05(-0.46%)
Apr 28, 2022 10.57 10.60 10.44 10.51 101,294 +0.02(+0.15%)
Apr 27, 2022 10.50 10.59 10.48 10.50 110,207 +0.00(+0.00%)
Apr 26, 2022 10.56 10.65 10.50 10.50 88,391 -0.13(-1.22%)
Apr 25, 2022 10.60 10.68 10.53 10.63 90,489 -0.05(-0.46%)
Apr 22, 2022 10.63 10.75 10.63 10.68 87,538 -0.10(-0.90%)
Apr 21, 2022 10.97 10.99 10.70 10.77 83,236 -0.08(-0.74%)
Apr 20, 2022 10.83 10.92 10.82 10.85 85,548 +0.02(+0.22%)
Apr 19, 2022 10.76 10.90 10.72 10.83 98,209 +0.02(+0.15%)
Apr 18, 2022 10.92 10.95 10.76 10.81 116,388 -0.06(-0.59%)
Apr 14, 2022 10.89 10.96 10.88 10.88 52,869 -0.06(-0.51%)
Apr 13, 2022 10.88 10.95 10.85 10.93 102,908 +0.09(+0.82%)
Apr 12, 2022 10.93 10.99 10.81 10.84 81,351 -0.05(-0.44%)
Apr 11, 2022 11.02 11.03 10.78 10.89 173,629 -0.13(-1.17%)
Apr 08, 2022 11.28 11.33 10.97 11.02 289,995 -0.27(-2.35%)
Apr 07, 2022 11.07 11.30 10.99 11.29 141,836 +0.24(+2.19%)
Apr 06, 2022 11.07 11.09 10.92 11.05 122,296 -0.07(-0.65%)
Apr 05, 2022 11.05 11.13 10.95 11.12 178,621 +0.12(+1.10%)
Apr 04, 2022 10.92 11.03 10.87 11.00 78,843 +0.13(+1.19%)
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.