Skip to main content

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.01 -0.09 (-0.69%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.22 11.25 11.12 11.12 172,055 -0.02(-0.17%)
Sep 28, 2023 11.14 11.15 11.07 11.14 47,227 +0.03(+0.25%)
Sep 27, 2023 11.10 11.13 11.04 11.11 76,806 +0.06(+0.58%)
Sep 26, 2023 11.16 11.22 11.04 11.05 66,777 -0.13(-1.15%)
Sep 25, 2023 11.11 11.23 11.18 11.18 46,926 -0.03(-0.25%)
Sep 22, 2023 11.19 11.33 11.16 11.20 58,473 +0.07(+0.66%)
Sep 21, 2023 11.11 11.20 11.09 11.13 46,231 -0.03(-0.26%)
Sep 20, 2023 11.14 11.19 11.12 11.16 42,740 +0.05(+0.49%)
Sep 19, 2023 11.05 11.13 11.03 11.10 55,752 +0.08(+0.74%)
Sep 18, 2023 11.00 11.07 10.99 11.02 33,136 +0.03(+0.25%)
Sep 15, 2023 11.03 11.07 10.99 10.99 121,513 -0.01(-0.08%)
Sep 14, 2023 11.03 11.08 10.97 11.00 87,562 +0.02(+0.17%)
Sep 13, 2023 11.02 11.09 10.98 10.99 73,881 +0.00(+0.00%)
Sep 12, 2023 10.95 11.03 10.95 10.99 73,288 -0.01(-0.08%)
Sep 11, 2023 10.99 11.02 10.97 10.99 52,935 +0.00(+0.00%)
Sep 08, 2023 10.94 11.01 10.94 10.99 91,703 +0.00(+0.00%)
Sep 07, 2023 10.99 11.09 10.99 10.99 78,490 -0.05(-0.41%)
Sep 06, 2023 11.13 11.16 11.03 11.04 86,758 -0.09(-0.82%)
Sep 05, 2023 11.07 11.13 11.03 11.13 85,589 +0.12(+1.07%)
Sep 01, 2023 11.00 11.03 10.96 11.01 41,939 +0.07(+0.67%)
Aug 31, 2023 11.01 11.08 10.94 10.94 119,004 -0.07(-0.66%)
Aug 30, 2023 11.07 11.09 10.98 11.01 65,355 -0.06(-0.57%)
Aug 29, 2023 11.08 11.09 11.04 11.08 58,350 +0.02(+0.16%)
Aug 28, 2023 11.11 11.11 11.03 11.06 68,477 +0.02(+0.16%)
Aug 25, 2023 11.04 11.07 10.98 11.04 53,805 +0.00(+0.00%)
Aug 24, 2023 11.08 11.10 11.01 11.04 62,201 +0.01(+0.08%)
Aug 23, 2023 10.96 11.06 10.93 11.03 49,306 +0.11(+1.00%)
Aug 22, 2023 10.93 10.98 10.89 10.92 38,551 -0.02(-0.17%)
Aug 21, 2023 10.95 11.00 10.90 10.94 51,395 +0.04(+0.33%)
Aug 18, 2023 10.79 10.95 10.79 10.90 58,886 +0.05(+0.50%)
Aug 17, 2023 10.96 10.99 10.85 10.85 56,698 -0.10(-0.91%)
Aug 16, 2023 10.99 11.00 10.90 10.95 82,348 -0.01(-0.08%)
Aug 15, 2023 10.95 10.99 10.93 10.96 54,854 +0.01(+0.08%)
Aug 14, 2023 10.99 11.03 10.94 10.95 50,414 -0.03(-0.25%)
Aug 11, 2023 10.99 11.01 10.91 10.98 60,646 +0.02(+0.17%)
Aug 10, 2023 10.96 10.99 10.92 10.96 81,028 +0.05(+0.41%)
Aug 09, 2023 10.93 10.98 10.89 10.91 76,942 -0.07(-0.66%)
Aug 08, 2023 10.99 10.99 10.95 10.99 88,351 +0.01(+0.08%)
Aug 07, 2023 10.96 11.01 10.95 10.98 44,621 +0.03(+0.25%)
Aug 04, 2023 10.89 10.98 10.89 10.95 39,065 +0.07(+0.66%)
Aug 03, 2023 10.81 10.94 10.81 10.88 69,963 +0.05(+0.50%)
Aug 02, 2023 10.83 10.88 10.80 10.82 56,226 -0.05(-0.41%)
Aug 01, 2023 10.92 10.95 10.78 10.87 49,582 -0.11(-0.99%)
Jul 31, 2023 10.85 11.01 10.82 10.98 224,656 +0.20(+1.84%)
Jul 28, 2023 10.72 10.84 10.66 10.78 74,413 +0.05(+0.50%)
Jul 27, 2023 10.69 10.80 10.65 10.72 48,743 +0.07(+0.68%)
Jul 26, 2023 10.66 10.74 10.64 10.65 39,129 -0.04(-0.34%)
Jul 25, 2023 10.72 10.81 10.66 10.69 64,450 -0.06(-0.59%)
Jul 24, 2023 10.65 10.80 10.62 10.75 105,409 +0.14(+1.36%)
Jul 21, 2023 10.65 10.67 10.60 10.61 72,192 -0.01(-0.13%)
Jul 20, 2023 10.54 10.67 10.53 10.62 74,508 +0.08(+0.76%)
Jul 19, 2023 10.60 10.63 10.54 10.54 81,907 -0.06(-0.59%)
Jul 18, 2023 10.64 10.67 10.58 10.60 123,710 -0.04(-0.34%)
Jul 17, 2023 10.60 10.67 10.57 10.64 69,084 +0.08(+0.76%)
Jul 14, 2023 10.66 10.67 10.53 10.56 81,774 -0.06(-0.59%)
Jul 13, 2023 10.59 10.67 10.57 10.62 88,637 +0.00(+0.00%)
Jul 12, 2023 10.55 10.65 10.52 10.62 69,535 +0.10(+0.93%)
Jul 11, 2023 10.55 10.61 10.50 10.52 80,562 -0.06(-0.59%)
Jul 10, 2023 10.58 10.63 10.55 10.58 19,850 +0.06(+0.58%)
Jul 07, 2023 10.55 10.65 10.50 10.52 62,709 -0.04(-0.41%)
Jul 06, 2023 10.60 10.64 10.52 10.57 44,532 -0.06(-0.52%)
Jul 05, 2023 10.62 10.66 10.58 10.62 34,600 -0.04(-0.40%)
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.