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 (%)
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%)
Aug 01, 2018 8.817 8.873 8.786 8.817 245,953 +0.00(+0.00%)
Jul 31, 2018 8.848 8.879 8.817 8.817 122,969 -0.04(-0.49%)
Jul 30, 2018 8.904 8.904 8.842 8.861 96,337 -0.04(-0.42%)
Jul 27, 2018 8.910 8.916 8.892 8.898 106,616 -0.02(-0.21%)
Jul 26, 2018 8.867 8.916 8.818 8.916 126,383 +0.06(+0.70%)
Jul 25, 2018 8.848 8.867 8.842 8.854 123,033 -0.01(-0.14%)
Jul 24, 2018 8.867 8.910 8.836 8.867 243,197 +0.04(+0.49%)
Jul 23, 2018 8.792 8.823 8.792 8.823 116,913 +0.04(+0.44%)
Jul 20, 2018 8.772 8.803 8.772 8.785 237,881 -0.01(-0.07%)
Jul 19, 2018 8.803 8.816 8.779 8.791 219,924 -0.02(-0.22%)
Jul 18, 2018 8.803 8.822 8.797 8.810 94,778 +0.01(+0.08%)
Jul 17, 2018 8.803 8.809 8.772 8.803 97,004 +0.01(+0.14%)
Jul 16, 2018 8.748 8.791 8.735 8.791 169,448 +0.05(+0.57%)
Jul 13, 2018 8.791 8.797 8.729 8.742 267,883 -0.04(-0.42%)
Jul 12, 2018 8.809 8.822 8.772 8.779 149,059 -0.01(-0.14%)
Jul 11, 2018 8.834 8.847 8.785 8.791 159,467 -0.04(-0.49%)
Jul 10, 2018 8.871 8.877 8.816 8.834 182,338 -0.02(-0.21%)
Jul 09, 2018 8.840 8.882 8.834 8.853 167,716 +0.01(+0.14%)
Jul 06, 2018 8.847 8.853 8.816 8.840 138,390 +0.03(+0.35%)
Jul 05, 2018 8.803 8.828 8.803 8.809 139,544 +0.01(+0.07%)
Jul 03, 2018 8.803 8.803 8.803 0 +0.02(+0.21%)
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.