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 )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2023 9.995 10.01 9.924 9.995 79,868 +0.04(+0.36%)
May 30, 2023 9.933 9.969 9.861 9.960 68,481 +0.00(+0.00%)
May 26, 2023 9.888 9.995 9.834 9.960 52,449 +0.07(+0.72%)
May 25, 2023 9.879 9.933 9.843 9.888 42,384 -0.02(-0.18%)
May 24, 2023 9.897 9.924 9.790 9.906 74,849 +0.01(+0.09%)
May 23, 2023 9.924 9.969 9.897 9.897 49,846 -0.04(-0.45%)
May 22, 2023 9.942 10.03 9.942 9.942 51,665 -0.03(-0.27%)
May 19, 2023 10.01 10.03 9.951 9.969 44,369 -0.02(-0.15%)
May 18, 2023 9.975 10.07 9.922 9.984 80,727 -0.04(-0.43%)
May 17, 2023 9.966 10.03 9.922 10.03 43,077 +0.05(+0.53%)
May 16, 2023 9.984 10.01 9.957 9.974 33,168 -0.00(-0.01%)
May 15, 2023 9.957 10.05 9.957 9.975 100,970 +0.03(+0.27%)
May 12, 2023 9.939 10.00 9.939 9.948 56,742 -0.03(-0.27%)
May 11, 2023 9.984 10.02 9.948 9.975 65,083 -0.04(-0.44%)
May 10, 2023 10.10 10.10 9.993 10.02 35,383 -0.01(-0.09%)
May 09, 2023 10.05 10.06 9.993 10.03 58,964 +0.00(+0.00%)
May 08, 2023 10.13 10.13 10.02 10.03 45,298 -0.04(-0.44%)
May 05, 2023 10.06 10.11 10.02 10.07 82,524 +0.08(+0.80%)
May 04, 2023 9.939 10.02 9.931 9.993 40,659 +0.00(+0.00%)
May 03, 2023 10.01 10.09 9.993 9.993 47,856 -0.05(-0.53%)
May 02, 2023 10.13 10.18 10.03 10.05 38,754 -0.14(-1.39%)
May 01, 2023 10.25 10.25 10.12 10.19 88,666 -0.03(-0.30%)
Apr 28, 2023 10.04 10.26 10.02 10.22 158,758 +0.19(+1.89%)
Apr 27, 2023 9.948 10.04 9.939 10.03 51,831 +0.05(+0.53%)
Apr 26, 2023 9.895 10.01 9.886 9.975 66,496 +0.00(+0.00%)
Apr 25, 2023 10.01 10.01 9.815 9.975 48,335 -0.07(-0.71%)
Apr 24, 2023 10.11 10.13 10.02 10.05 73,756 -0.07(-0.70%)
Apr 21, 2023 10.13 10.14 10.08 10.12 69,869 -0.02(-0.24%)
Apr 20, 2023 10.11 10.17 10.05 10.14 48,041 +0.06(+0.57%)
Apr 19, 2023 10.11 10.13 10.08 10.08 95,018 -0.03(-0.30%)
Apr 18, 2023 10.12 10.13 10.08 10.11 38,732 +0.01(+0.09%)
Apr 17, 2023 10.10 10.12 10.07 10.11 48,954 +0.05(+0.52%)
Apr 14, 2023 10.06 10.11 10.04 10.05 28,176 -0.04(-0.43%)
Apr 13, 2023 10.06 10.12 10.06 10.10 56,337 +0.02(+0.17%)
Apr 12, 2023 10.06 10.10 10.02 10.08 111,835 +0.07(+0.70%)
Apr 11, 2023 9.947 10.03 9.930 10.01 86,763 +0.09(+0.88%)
Apr 10, 2023 9.886 9.930 9.864 9.921 94,258 +0.08(+0.80%)
Apr 06, 2023 9.851 9.921 9.745 9.842 101,525 -0.02(-0.18%)
Apr 05, 2023 9.974 9.974 9.798 9.860 191,754 -0.11(-1.14%)
Apr 04, 2023 10.03 10.08 9.965 9.974 76,961 -0.04(-0.44%)
Apr 03, 2023 9.982 10.10 9.982 10.02 71,486 +0.07(+0.71%)
Mar 31, 2023 10.05 10.08 9.947 9.947 159,320 -0.04(-0.44%)
Mar 30, 2023 10.02 10.04 9.947 9.991 43,345 +0.04(+0.44%)
Mar 29, 2023 9.842 9.956 9.820 9.947 75,296 +0.16(+1.61%)
Mar 28, 2023 9.816 9.860 9.763 9.789 59,771 +0.00(+0.00%)
Mar 27, 2023 9.789 9.824 9.789 9.789 32,699 +0.03(+0.27%)
Mar 24, 2023 9.842 9.846 9.754 9.763 46,392 -0.05(-0.54%)
Mar 23, 2023 9.860 9.912 9.798 9.816 103,888 +0.00(+0.00%)
Mar 22, 2023 9.807 9.871 9.807 9.816 48,569 -0.01(-0.09%)
Mar 21, 2023 9.745 9.842 9.737 9.824 93,456 +0.11(+1.10%)
Mar 20, 2023 9.630 9.758 9.630 9.717 83,811 +0.06(+0.63%)
Mar 17, 2023 9.804 9.804 9.656 9.656 65,832 -0.21(-2.12%)
Mar 16, 2023 9.909 10.14 9.830 9.865 70,207 -0.04(-0.44%)
Mar 15, 2023 9.909 9.917 9.804 9.909 57,225 -0.06(-0.61%)
Mar 14, 2023 9.891 9.979 9.891 9.970 80,638 +0.20(+2.05%)
Mar 13, 2023 10.01 10.06 9.752 9.770 109,913 -0.32(-3.19%)
Mar 10, 2023 10.23 10.26 10.09 10.09 109,736 -0.22(-2.11%)
Mar 09, 2023 10.40 10.41 10.30 10.31 80,190 -0.12(-1.17%)
Mar 08, 2023 10.40 10.44 10.36 10.43 111,432 +0.00(+0.00%)
Mar 07, 2023 10.48 10.52 10.36 10.43 61,123 -0.06(-0.58%)
Mar 06, 2023 10.41 10.52 10.41 10.49 80,118 +0.08(+0.75%)
Mar 03, 2023 10.42 10.45 10.40 10.41 79,815 -0.02(-0.17%)
Mar 02, 2023 10.40 10.43 10.36 10.43 40,262 -0.02(-0.17%)
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.