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 (%)
Feb 28, 2019 8.667 8.680 8.647 8.680 173,470 +0.01(+0.15%)
Feb 27, 2019 8.726 8.726 8.647 8.667 239,578 -0.06(-0.68%)
Feb 26, 2019 8.758 8.758 8.680 8.726 151,999 -0.03(-0.37%)
Feb 25, 2019 8.752 8.765 8.680 8.758 187,474 +0.02(+0.22%)
Feb 22, 2019 8.627 8.745 8.614 8.739 280,791 +0.15(+1.75%)
Feb 21, 2019 8.588 8.603 8.582 8.588 217,130 +0.01(+0.08%)
Feb 20, 2019 8.575 8.582 8.555 8.582 174,839 +0.04(+0.47%)
Feb 19, 2019 8.542 8.555 8.516 8.542 140,608 +0.01(+0.15%)
Feb 15, 2019 8.542 8.542 8.503 8.529 219,803 +0.03(+0.38%)
Feb 14, 2019 8.470 8.496 8.463 8.496 130,465 +0.02(+0.23%)
Feb 13, 2019 8.490 8.516 8.470 8.476 113,251 -0.01(-0.08%)
Feb 12, 2019 8.450 8.496 8.450 8.483 151,069 +0.05(+0.62%)
Feb 11, 2019 8.405 8.450 8.398 8.431 206,304 +0.02(+0.23%)
Feb 08, 2019 8.411 8.418 8.366 8.411 368,489 -0.02(-0.23%)
Feb 07, 2019 8.470 8.494 8.421 8.431 213,728 -0.04(-0.46%)
Feb 06, 2019 8.516 8.516 8.463 8.470 154,025 -0.03(-0.31%)
Feb 05, 2019 8.561 8.568 8.490 8.496 128,478 -0.07(-0.76%)
Feb 04, 2019 8.594 8.620 8.555 8.561 155,330 -0.04(-0.45%)
Feb 01, 2019 8.561 8.613 8.561 8.600 117,197 +0.04(+0.46%)
Jan 31, 2019 8.568 8.581 8.535 8.561 182,874 +0.01(+0.15%)
Jan 30, 2019 8.476 8.548 8.476 8.548 165,731 +0.07(+0.84%)
Jan 29, 2019 8.470 8.483 8.457 8.476 100,095 +0.00(+0.00%)
Jan 28, 2019 8.463 8.486 8.454 8.476 191,708 -0.01(-0.08%)
Jan 25, 2019 8.385 8.490 8.359 8.483 370,639 +0.10(+1.16%)
Jan 24, 2019 8.392 8.405 8.346 8.385 275,669 +0.01(+0.16%)
Jan 23, 2019 8.398 8.444 8.366 8.372 210,310 -0.03(-0.31%)
Jan 22, 2019 8.424 8.457 8.385 8.398 159,736 -0.03(-0.31%)
Jan 18, 2019 8.483 8.483 8.424 8.424 311,503 -0.05(-0.54%)
Jan 17, 2019 8.450 8.483 8.450 8.470 158,318 +0.01(+0.15%)
Jan 16, 2019 8.483 8.503 8.444 8.457 310,937 -0.03(-0.38%)
Jan 15, 2019 8.476 8.509 8.450 8.490 98,618 +0.03(+0.38%)
Jan 14, 2019 8.483 8.483 8.437 8.457 112,005 -0.03(-0.38%)
Jan 11, 2019 8.509 8.522 8.463 8.490 222,414 -0.04(-0.46%)
Jan 10, 2019 8.555 8.555 8.516 8.529 226,558 -0.03(-0.30%)
Jan 09, 2019 8.561 8.569 8.529 8.555 173,082 -0.01(-0.08%)
Jan 08, 2019 8.529 8.581 8.476 8.561 322,904 +0.08(+1.00%)
Jan 07, 2019 8.405 8.509 8.405 8.476 162,428 +0.09(+1.09%)
Jan 04, 2019 8.249 8.392 8.242 8.385 603,498 +0.12(+1.50%)
Jan 03, 2019 8.229 8.301 8.206 8.262 610,326 -0.04(-0.47%)
Jan 02, 2019 8.073 8.307 8.073 8.301 726,034 +0.13(+1.59%)
Dec 31, 2018 8.092 8.171 8.073 8.171 644,510 +0.08(+0.97%)
Dec 28, 2018 7.982 8.112 7.982 8.092 599,351 +0.12(+1.55%)
Dec 27, 2018 7.949 7.995 7.943 7.969 490,565 -0.02(-0.25%)
Dec 26, 2018 7.815 7.995 7.815 7.989 452,248 +0.17(+2.22%)
Dec 24, 2018 7.757 7.815 7.725 7.815 250,611 +0.06(+0.75%)
Dec 21, 2018 7.835 7.860 7.751 7.757 915,385 -0.08(-1.06%)
Dec 20, 2018 7.923 7.936 7.725 7.840 693,782 -0.13(-1.61%)
Dec 19, 2018 8.013 8.039 7.965 7.968 446,361 -0.03(-0.40%)
Dec 18, 2018 8.134 8.147 7.885 8.000 1,058,659 -0.13(-1.65%)
Dec 17, 2018 8.282 8.290 8.109 8.134 414,244 -0.17(-2.08%)
Dec 14, 2018 8.397 8.416 8.294 8.307 323,220 -0.12(-1.44%)
Dec 13, 2018 8.480 8.480 8.409 8.429 475,462 -0.07(-0.83%)
Dec 12, 2018 8.486 8.525 8.481 8.499 420,579 +0.02(+0.23%)
Dec 11, 2018 8.448 8.495 8.403 8.480 391,192 +0.04(+0.53%)
Dec 10, 2018 8.550 8.569 8.435 8.435 326,079 -0.09(-1.05%)
Dec 07, 2018 8.563 8.569 8.505 8.525 500,859 -0.03(-0.37%)
Dec 06, 2018 8.544 8.611 8.473 8.557 519,922 -0.08(-0.89%)
Dec 04, 2018 8.505 8.643 8.505 8.633 667,551 +0.10(+1.20%)
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.