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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2022 10.09 10.12 10.03 10.05 76,369 +0.01(+0.08%)
Aug 30, 2022 10.04 10.09 10.00 10.04 158,521 -0.06(-0.58%)
Aug 29, 2022 10.27 10.29 10.05 10.10 180,434 -0.17(-1.63%)
Aug 26, 2022 10.41 10.41 10.24 10.27 94,462 -0.08(-0.73%)
Aug 25, 2022 10.46 10.46 10.31 10.35 142,287 -0.09(-0.89%)
Aug 24, 2022 10.36 10.52 10.34 10.44 44,663 +0.07(+0.65%)
Aug 23, 2022 10.43 10.50 10.37 10.37 48,188 -0.05(-0.47%)
Aug 22, 2022 10.52 10.52 10.39 10.42 44,949 -0.13(-1.27%)
Aug 19, 2022 10.64 10.68 10.51 10.55 45,543 -0.13(-1.21%)
Aug 18, 2022 10.73 10.75 10.60 10.68 64,050 -0.06(-0.58%)
Aug 17, 2022 10.83 10.89 10.70 10.75 65,509 -0.08(-0.77%)
Aug 16, 2022 10.85 10.89 10.82 10.83 50,218 -0.03(-0.23%)
Aug 15, 2022 10.91 10.93 10.80 10.85 46,819 -0.06(-0.54%)
Aug 12, 2022 10.93 10.93 10.89 10.91 41,012 -0.02(-0.23%)
Aug 11, 2022 11.04 11.04 10.92 10.94 46,098 -0.03(-0.30%)
Aug 10, 2022 10.85 11.00 10.82 10.97 64,729 +0.18(+1.62%)
Aug 09, 2022 10.80 10.85 10.73 10.80 62,856 -0.03(-0.23%)
Aug 08, 2022 10.74 10.82 10.69 10.82 35,522 +0.13(+1.25%)
Aug 05, 2022 10.64 10.75 10.64 10.69 31,748 -0.07(-0.62%)
Aug 04, 2022 10.63 10.75 10.60 10.75 50,679 +0.09(+0.86%)
Aug 03, 2022 10.66 10.71 10.64 10.66 43,394 +0.03(+0.31%)
Aug 02, 2022 10.49 10.67 10.47 10.63 83,767 +0.11(+1.03%)
Aug 01, 2022 10.48 10.55 10.43 10.52 70,832 +0.04(+0.40%)
Jul 29, 2022 10.39 10.48 10.32 10.48 116,791 +0.19(+1.87%)
Jul 28, 2022 10.15 10.30 10.12 10.29 43,260 +0.15(+1.48%)
Jul 27, 2022 10.08 10.16 10.06 10.14 47,677 +0.05(+0.50%)
Jul 26, 2022 10.15 10.15 10.01 10.09 112,190 -0.10(-0.98%)
Jul 25, 2022 10.23 10.23 10.14 10.19 67,302 +0.03(+0.33%)
Jul 22, 2022 10.16 10.27 10.10 10.15 40,349 +0.02(+0.16%)
Jul 21, 2022 9.836 10.16 9.836 10.14 135,477 +0.27(+2.72%)
Jul 20, 2022 9.943 10.02 9.802 9.868 206,523 -0.07(-0.67%)
Jul 19, 2022 9.868 9.951 9.843 9.934 90,241 +0.07(+0.67%)
Jul 18, 2022 9.968 10.01 9.818 9.868 175,092 -0.05(-0.50%)
Jul 15, 2022 9.959 9.959 9.876 9.918 145,160 -0.04(-0.42%)
Jul 14, 2022 10.03 10.04 9.893 9.959 59,318 -0.09(-0.91%)
Jul 13, 2022 10.00 10.07 9.959 10.05 39,430 +0.02(+0.25%)
Jul 12, 2022 10.07 10.12 10.03 10.03 47,521 -0.02(-0.25%)
Jul 11, 2022 10.06 10.10 10.03 10.05 41,351 -0.02(-0.25%)
Jul 08, 2022 10.03 10.12 10.03 10.08 83,725 +0.02(+0.25%)
Jul 07, 2022 10.06 10.13 10.03 10.05 46,634 -0.01(-0.08%)
Jul 06, 2022 10.11 10.14 10.05 10.06 83,165 -0.07(-0.65%)
Jul 05, 2022 10.05 10.16 10.01 10.12 77,489 -0.05(-0.49%)
Jul 01, 2022 10.14 10.19 10.10 10.17 47,342 +0.01(+0.08%)
Jun 30, 2022 10.09 10.17 9.959 10.17 184,682 +0.07(+0.66%)
Jun 29, 2022 10.14 10.18 10.06 10.10 97,929 +0.04(+0.41%)
Jun 28, 2022 10.04 10.13 10.04 10.06 84,197 -0.03(-0.33%)
Jun 27, 2022 10.07 10.11 9.901 10.09 118,290 +0.11(+1.08%)
Jun 24, 2022 9.876 9.984 9.876 9.984 85,113 +0.17(+1.69%)
Jun 23, 2022 9.785 9.852 9.760 9.818 63,191 +0.02(+0.17%)
Jun 22, 2022 9.843 9.852 9.752 9.802 103,600 -0.03(-0.33%)
Jun 21, 2022 9.842 9.883 9.826 9.834 81,609 -0.03(-0.33%)
Jun 17, 2022 9.776 9.867 9.760 9.867 45,183 +0.14(+1.44%)
Jun 16, 2022 10.03 10.03 9.679 9.727 107,902 -0.41(-4.06%)
Jun 15, 2022 10.20 10.20 10.03 10.14 127,273 +0.04(+0.41%)
Jun 14, 2022 9.957 10.11 9.953 10.10 115,350 +0.12(+1.24%)
Jun 13, 2022 10.06 10.08 9.916 9.974 302,103 -0.18(-1.78%)
Jun 10, 2022 9.900 10.32 9.801 10.15 731,142 +0.22(+2.24%)
Jun 09, 2022 9.908 9.933 9.850 9.933 69,677 +0.02(+0.25%)
Jun 08, 2022 9.924 9.924 9.834 9.908 103,191 +0.00(+0.00%)
Jun 07, 2022 9.793 9.916 9.793 9.908 173,800 +0.05(+0.50%)
Jun 06, 2022 9.834 9.867 9.801 9.859 86,601 +0.03(+0.33%)
Jun 03, 2022 9.826 9.883 9.785 9.826 178,352 -0.06(-0.58%)
Jun 02, 2022 9.908 9.966 9.875 9.883 134,974 -0.06(-0.58%)
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.