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 (%)
Nov 29, 2019 8.929 8.949 8.922 8.922 140,761 +0.00(+0.00%)
Nov 27, 2019 8.942 8.970 8.922 8.922 267,040 -0.03(-0.31%)
Nov 26, 2019 8.894 8.949 8.887 8.949 167,197 +0.06(+0.70%)
Nov 25, 2019 8.887 8.908 8.887 8.887 86,206 +0.01(+0.16%)
Nov 22, 2019 8.887 8.915 8.873 8.873 149,595 -0.01(-0.16%)
Nov 21, 2019 8.894 8.901 8.866 8.887 147,501 +0.01(+0.11%)
Nov 20, 2019 8.919 8.919 8.867 8.877 178,485 -0.04(-0.46%)
Nov 19, 2019 8.905 8.919 8.884 8.919 93,929 +0.04(+0.46%)
Nov 18, 2019 8.932 8.939 8.871 8.877 128,950 -0.03(-0.38%)
Nov 15, 2019 8.919 8.926 8.884 8.912 133,955 +0.01(+0.08%)
Nov 14, 2019 8.919 8.954 8.905 8.905 191,954 -0.02(-0.23%)
Nov 13, 2019 8.891 8.925 8.884 8.925 129,473 +0.03(+0.39%)
Nov 12, 2019 8.912 8.925 8.891 8.891 166,231 -0.02(-0.23%)
Nov 11, 2019 8.884 8.932 8.871 8.912 249,100 +0.03(+0.31%)
Nov 08, 2019 8.871 8.891 8.857 8.884 159,172 +0.03(+0.31%)
Nov 07, 2019 8.884 8.884 8.829 8.857 253,474 +0.00(+0.00%)
Nov 06, 2019 8.836 8.870 8.836 8.857 191,799 +0.01(+0.16%)
Nov 05, 2019 8.836 8.864 8.823 8.843 179,529 +0.01(+0.08%)
Nov 04, 2019 8.823 8.854 8.823 8.836 286,079 -0.01(-0.08%)
Nov 01, 2019 8.850 8.864 8.809 8.843 351,870 -0.01(-0.15%)
Oct 31, 2019 8.829 8.876 8.809 8.857 248,887 +0.01(+0.08%)
Oct 30, 2019 8.850 8.864 8.788 8.850 311,358 +0.00(+0.00%)
Oct 29, 2019 8.864 8.877 8.836 8.850 218,325 -0.05(-0.54%)
Oct 28, 2019 8.905 8.919 8.884 8.898 139,759 -0.01(-0.08%)
Oct 25, 2019 8.919 8.925 8.864 8.905 122,877 -0.02(-0.23%)
Oct 24, 2019 8.891 8.925 8.864 8.925 171,350 +0.03(+0.39%)
Oct 23, 2019 8.898 8.905 8.851 8.891 234,120 +0.00(+0.03%)
Oct 22, 2019 8.882 8.895 8.861 8.888 128,420 +0.03(+0.31%)
Oct 21, 2019 8.820 8.895 8.813 8.861 153,535 +0.04(+0.46%)
Oct 18, 2019 8.779 8.834 8.779 8.820 112,964 +0.02(+0.23%)
Oct 17, 2019 8.779 8.854 8.759 8.800 229,441 +0.02(+0.23%)
Oct 16, 2019 8.773 8.820 8.773 8.779 185,680 -0.01(-0.16%)
Oct 15, 2019 8.745 8.793 8.738 8.793 85,090 +0.04(+0.47%)
Oct 14, 2019 8.711 8.752 8.704 8.752 109,415 +0.03(+0.39%)
Oct 11, 2019 8.766 8.786 8.718 8.718 90,371 -0.05(-0.54%)
Oct 10, 2019 8.752 8.793 8.752 8.766 169,869 -0.01(-0.08%)
Oct 09, 2019 8.793 8.807 8.766 8.773 160,918 -0.01(-0.08%)
Oct 08, 2019 8.759 8.779 8.732 8.779 133,964 -0.02(-0.23%)
Oct 07, 2019 8.752 8.800 8.725 8.800 202,972 +0.03(+0.31%)
Oct 04, 2019 8.827 8.835 8.738 8.773 162,405 -0.05(-0.62%)
Oct 03, 2019 8.834 8.834 8.766 8.827 105,359 -0.01(-0.15%)
Oct 02, 2019 8.861 8.861 8.800 8.841 122,499 -0.02(-0.23%)
Oct 01, 2019 8.875 8.882 8.820 8.861 105,746 -0.03(-0.31%)
Sep 30, 2019 8.827 8.895 8.800 8.888 204,558 +0.04(+0.46%)
Sep 27, 2019 8.868 8.882 8.813 8.848 112,964 -0.03(-0.31%)
Sep 26, 2019 8.875 8.895 8.854 8.875 86,824 -0.01(-0.15%)
Sep 25, 2019 8.888 8.892 8.867 8.888 44,814 +0.00(+0.00%)
Sep 24, 2019 8.902 8.902 8.854 8.888 137,965 +0.00(+0.00%)
Sep 23, 2019 8.882 8.895 8.868 8.888 123,410 +0.02(+0.23%)
Sep 20, 2019 8.848 8.936 8.825 8.868 201,282 +0.05(+0.60%)
Sep 19, 2019 8.849 8.870 8.816 8.816 155,926 -0.03(-0.38%)
Sep 18, 2019 8.843 8.863 8.802 8.849 119,577 +0.03(+0.31%)
Sep 17, 2019 8.809 8.856 8.809 8.822 121,228 +0.00(+0.00%)
Sep 16, 2019 8.822 8.843 8.809 8.822 152,073 +0.00(+0.00%)
Sep 13, 2019 8.809 8.822 8.799 8.822 113,784 +0.02(+0.23%)
Sep 12, 2019 8.816 8.822 8.765 8.802 176,022 -0.01(-0.08%)
Sep 11, 2019 8.782 8.809 8.768 8.809 104,776 +0.04(+0.46%)
Sep 10, 2019 8.768 8.802 8.714 8.768 114,022 +0.01(+0.08%)
Sep 09, 2019 8.761 8.795 8.741 8.761 147,489 +0.01(+0.15%)
Sep 06, 2019 8.734 8.775 8.714 8.748 120,721 +0.00(+0.00%)
Sep 05, 2019 8.755 8.782 8.734 8.748 272,094 -0.01(-0.08%)
Sep 04, 2019 8.741 8.771 8.734 8.755 189,896 +0.02(+0.23%)
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.