Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 02, 2018 8.865 8.896 8.772 8.785 447,895 -0.09(-1.04%)
Jun 29, 2018 8.908 8.927 8.877 8.877 236,545 -0.02(-0.21%)
Jun 28, 2018 8.964 8.967 8.871 8.896 276,089 -0.06(-0.69%)
Jun 27, 2018 8.989 9.001 8.958 8.958 100,442 -0.02(-0.21%)
Jun 26, 2018 8.995 9.001 8.970 8.976 82,439 +0.01(+0.07%)
Jun 25, 2018 9.038 9.038 8.964 8.970 180,746 -0.06(-0.62%)
Jun 22, 2018 8.989 9.038 8.989 9.026 89,212 +0.05(+0.55%)
Jun 21, 2018 8.989 9.001 8.958 8.976 135,818 +0.00(+0.01%)
Jun 20, 2018 8.938 8.981 8.926 8.975 152,005 +0.04(+0.48%)
Jun 19, 2018 8.981 9.000 8.926 8.932 144,066 -0.04(-0.48%)
Jun 18, 2018 9.024 9.024 8.957 8.975 108,211 -0.06(-0.61%)
Jun 15, 2018 9.030 8.987 9.030 142,113 +0.04(+0.48%)
Jun 14, 2018 9.012 9.043 8.975 8.987 122,045 -0.01(-0.07%)
Jun 13, 2018 9.012 9.024 8.987 8.993 99,676 +0.01(+0.07%)
Jun 12, 2018 9.012 9.015 8.981 8.987 73,964 -0.02(-0.20%)
Jun 11, 2018 9.030 9.030 8.981 9.006 79,392 -0.01(-0.14%)
Jun 08, 2018 9.012 9.043 9.006 9.018 116,249 +0.02(+0.27%)
Jun 07, 2018 8.975 9.000 8.963 8.993 88,507 +0.03(+0.34%)
Jun 06, 2018 8.914 8.963 159,346 +0.02(+0.28%)
Jun 05, 2018 8.987 8.990 8.920 8.938 131,266 -0.03(-0.34%)
Jun 04, 2018 9.037 9.037 8.950 8.969 124,147 -0.06(-0.61%)
Jun 01, 2018 9.006 9.037 9.000 9.024 101,670 +0.03(+0.34%)
May 31, 2018 9.030 9.030 8.981 8.993 132,412 -0.02(-0.27%)
May 30, 2018 8.993 9.018 8.993 9.018 152,644 +0.03(+0.34%)
May 29, 2018 8.932 8.993 8.920 8.987 253,284 +0.07(+0.76%)
May 25, 2018 8.920 8.920 8.920 0 -0.04(-0.41%)
May 24, 2018 9.006 9.006 8.950 8.957 106,455 -0.02(-0.27%)
May 23, 2018 9.006 9.011 8.975 8.981 108,756 -0.01(-0.12%)
May 22, 2018 9.029 9.029 8.977 8.992 133,519 -0.01(-0.07%)
May 21, 2018 9.011 9.047 8.983 8.998 211,819 +0.01(+0.14%)
May 18, 2018 8.974 8.998 8.962 8.986 188,768 +0.00(+0.00%)
May 17, 2018 9.053 9.053 8.980 8.986 151,473 -0.07(-0.74%)
May 16, 2018 9.053 9.072 9.023 9.053 153,811 -0.01(-0.07%)
May 15, 2018 8.974 9.072 8.962 9.060 405,013 +0.10(+1.09%)
May 14, 2018 8.962 9.023 8.943 8.962 184,073 +0.02(+0.27%)
May 11, 2018 8.949 8.962 8.931 8.937 178,134 -0.02(-0.20%)
May 10, 2018 8.956 8.974 8.900 8.956 204,237 -0.01(-0.07%)
May 09, 2018 8.998 9.011 8.962 8.962 230,343 -0.06(-0.61%)
May 08, 2018 9.023 9.035 9.004 9.017 202,563 +0.00(+0.00%)
May 07, 2018 8.998 9.024 8.992 9.017 222,957 -0.01(-0.07%)
May 04, 2018 9.029 9.029 8.992 9.023 137,779 +0.01(+0.14%)
May 03, 2018 9.017 9.029 9.011 9.011 126,872 -0.01(-0.14%)
May 02, 2018 8.968 9.093 8.968 9.023 579,441 +0.01(+0.14%)
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.