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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.33 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 29, 2017 8.782 8.782 8.782 0 +0.03(+0.35%)
Dec 28, 2017 8.715 8.752 8.677 8.752 155,168 +0.07(+0.77%)
Dec 27, 2017 8.727 8.740 8.648 8.685 221,631 -0.05(-0.63%)
Dec 26, 2017 8.703 8.746 8.673 8.740 185,169 +0.04(+0.42%)
Dec 22, 2017 8.703 8.703 8.673 8.703 373,194 +0.01(+0.07%)
Dec 21, 2017 8.697 8.703 8.673 8.697 290,899 +0.02(+0.27%)
Dec 20, 2017 8.625 8.680 8.625 8.674 345,975 +0.03(+0.35%)
Dec 19, 2017 8.577 8.643 8.577 8.643 177,278 +0.07(+0.77%)
Dec 18, 2017 8.655 8.661 8.577 8.577 271,725 -0.07(-0.84%)
Dec 15, 2017 8.643 8.649 8.643 8.649 167,758 +0.00(+0.00%)
Dec 14, 2017 8.643 8.677 8.619 8.649 233,347 -0.02(-0.21%)
Dec 13, 2017 8.674 8.692 8.619 8.668 270,018 -0.03(-0.35%)
Dec 12, 2017 8.674 8.704 8.637 8.698 111,734 +0.02(+0.28%)
Dec 11, 2017 8.680 8.686 8.631 8.674 185,868 +0.01(+0.14%)
Dec 08, 2017 8.649 8.668 8.637 8.661 199,208 +0.01(+0.14%)
Dec 07, 2017 8.649 8.649 8.607 8.649 121,519 +0.02(+0.21%)
Dec 06, 2017 8.613 8.661 8.607 8.631 266,204 +0.02(+0.28%)
Dec 05, 2017 8.571 8.625 8.571 8.607 282,144 +0.01(+0.14%)
Dec 04, 2017 8.583 8.601 8.583 8.595 243,166 +0.04(+0.42%)
Dec 01, 2017 8.529 8.571 8.511 8.559 170,473 +0.02(+0.28%)
Nov 30, 2017 8.499 8.535 8.493 8.535 245,696 +0.04(+0.43%)
Nov 29, 2017 8.481 8.505 8.451 8.499 191,453 +0.01(+0.14%)
Nov 28, 2017 8.463 8.493 8.451 8.487 146,169 +0.04(+0.43%)
Nov 27, 2017 8.517 8.517 8.439 8.451 253,892 -0.05(-0.57%)
Nov 24, 2017 8.469 8.523 8.469 8.499 92,364 +0.03(+0.36%)
Nov 22, 2017 8.451 8.517 8.439 8.469 197,172 +0.00(+0.00%)
Nov 21, 2017 8.493 8.511 8.457 8.469 210,904 -0.01(-0.13%)
Nov 20, 2017 8.516 8.528 8.471 8.480 160,403 -0.04(-0.49%)
Nov 17, 2017 8.540 8.540 8.504 8.522 233,506 -0.01(-0.06%)
Nov 16, 2017 8.480 8.540 8.480 8.527 196,893 +0.06(+0.70%)
Nov 15, 2017 8.420 8.468 8.402 8.468 236,363 +0.04(+0.50%)
Nov 14, 2017 8.462 8.486 8.396 8.426 250,407 -0.04(-0.42%)
Nov 13, 2017 8.510 8.522 8.438 8.462 293,655 -0.05(-0.56%)
Nov 10, 2017 8.534 8.535 8.486 8.510 234,327 -0.03(-0.35%)
Nov 09, 2017 8.599 8.605 8.540 8.540 223,961 -0.05(-0.56%)
Nov 08, 2017 8.677 8.677 8.569 8.587 194,775 -0.07(-0.83%)
Nov 07, 2017 8.611 8.671 8.605 8.659 180,980 +0.04(+0.42%)
Nov 06, 2017 8.617 8.635 8.587 8.623 189,559 -0.01(-0.14%)
Nov 03, 2017 8.689 8.689 8.617 8.635 207,978 -0.02(-0.28%)
Nov 02, 2017 8.719 8.731 8.623 8.659 315,006 -0.05(-0.62%)
Nov 01, 2017 8.725 8.743 8.695 8.713 149,658 -0.01(-0.07%)
Oct 31, 2017 8.779 8.791 8.719 8.719 210,187 -0.07(-0.82%)
Oct 30, 2017 8.737 8.791 8.725 8.791 166,550 +0.01(+0.14%)
Oct 27, 2017 8.749 8.803 8.737 8.779 116,958 +0.06(+0.69%)
Oct 26, 2017 8.797 8.797 8.719 8.719 134,665 -0.07(-0.82%)
Oct 25, 2017 8.863 8.863 8.785 8.791 105,828 -0.07(-0.76%)
Oct 24, 2017 8.851 8.869 8.833 8.858 95,767 +0.02(+0.22%)
Oct 23, 2017 8.797 8.863 8.797 8.839 91,537 +0.05(+0.54%)
Oct 20, 2017 8.810 8.822 8.768 8.792 83,579 -0.02(-0.27%)
Oct 19, 2017 8.786 8.816 8.767 8.816 57,261 +0.01(+0.14%)
Oct 18, 2017 8.804 8.816 8.786 8.804 97,507 +0.00(+0.00%)
Oct 17, 2017 8.828 8.843 8.804 8.804 95,879 -0.04(-0.47%)
Oct 16, 2017 8.822 8.857 8.816 8.845 79,569 +0.03(+0.34%)
Oct 13, 2017 8.851 8.851 8.806 8.816 78,716 -0.01(-0.14%)
Oct 12, 2017 8.869 8.869 8.828 8.828 95,491 -0.02(-0.27%)
Oct 11, 2017 8.875 8.887 8.845 8.851 107,145 -0.04(-0.40%)
Oct 10, 2017 8.881 8.899 8.863 8.887 61,714 +0.02(+0.20%)
Oct 09, 2017 8.845 8.875 8.828 8.869 89,800 +0.04(+0.41%)
Oct 06, 2017 8.822 8.843 8.804 8.834 85,254 +0.03(+0.34%)
Oct 05, 2017 8.857 8.857 8.798 8.804 150,533 -0.04(-0.47%)
Oct 04, 2017 8.887 8.887 8.816 8.845 116,685 -0.02(-0.20%)
Oct 03, 2017 8.881 8.881 8.834 8.863 126,278 +0.00(+0.00%)
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.