Advertisement
U.S. markets close in 4 hours 10 minutes

Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE - Nasdaq Real Time Price. Currency in USD
13.16+0.06 (+0.42%)
As of 11:41AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.1613.2313.1413.1613.1668,411
Mar 27, 202413.1913.1913.0713.1113.1199,200
Mar 26, 202413.0213.1413.0113.1313.1387,800
Mar 25, 202412.8913.0112.8912.9812.9887,400
Mar 22, 202413.0313.0312.9212.9412.9457,800
Mar 21, 202413.0513.0512.9712.9912.99108,500
Mar 20, 202412.9312.9912.9312.9812.9859,100
Mar 20, 20240.121 Dividend
Mar 19, 202413.0913.1013.0613.0912.9740,700
Mar 18, 202413.0413.0912.9813.0612.94108,300
Mar 15, 202413.0113.0412.9412.9712.8551,900
Mar 14, 202413.0413.0612.9613.0012.8898,400
Mar 13, 202413.0913.1512.9912.9912.87131,200
Mar 12, 202412.9513.0512.9113.0312.9192,800
Mar 11, 202412.8412.9312.7812.9012.78152,700
Mar 08, 202412.9312.9812.8412.8412.72155,400
Mar 07, 202413.0013.0612.9412.9612.8471,200
Mar 06, 202412.9313.0312.9213.0212.9060,100
Mar 05, 202413.0113.0112.9012.9212.8068,300
Mar 04, 202413.0013.1312.9212.9912.87148,000
Mar 01, 202412.9813.0712.9813.0712.9564,300
Feb 29, 202413.0213.0612.9712.9812.8690,100
Feb 28, 202412.9012.9812.9012.9612.8441,800
Feb 27, 202412.9112.9712.8312.9512.8384,900
Feb 26, 202413.0113.0312.9212.9312.8174,500
Feb 23, 202413.1413.1412.9813.0112.8947,300
Feb 22, 202413.0713.1213.0513.0712.9569,800
Feb 21, 202413.0813.1913.0313.0512.9368,800
Feb 21, 20240.121 Dividend
Feb 20, 202413.2413.2713.1113.1412.90117,600
Feb 16, 202413.1913.2413.1313.2413.00103,300
Feb 15, 202413.1513.1513.1013.1312.8962,000
Feb 14, 202413.1013.1413.0813.0912.8565,600
Feb 13, 202413.0613.0813.0213.0612.8272,000
Feb 12, 202413.0513.1013.0313.0912.8560,500
Feb 09, 202413.0413.0612.9813.0112.7727,400
Feb 08, 202413.1213.1212.9612.9912.75136,200
Feb 07, 202413.2413.2413.0613.0812.84133,300
Feb 06, 202413.1913.2013.0913.2012.96102,300
Feb 05, 202413.1513.1713.1113.1512.9179,700
Feb 02, 202413.1313.2213.1013.1812.9467,300
Feb 01, 202413.2413.2513.1813.2212.9866,000
Jan 31, 202413.2513.2913.1713.1812.9467,500
Jan 30, 202413.1313.2313.0613.2312.99133,000
Jan 29, 202413.0613.0913.0013.0912.8587,700
Jan 26, 202413.1013.1012.9913.0612.8259,200
Jan 25, 202413.0613.1013.0113.0812.8478,600
Jan 24, 202413.1013.1212.9913.0512.8171,700
Jan 23, 202412.9713.0212.9013.0212.78127,300
Jan 22, 202412.9012.9912.8512.9412.7077,300
Jan 19, 202412.7512.8612.7412.8412.6084,600
Jan 18, 202412.7612.8312.7512.7912.5656,100
Jan 17, 202412.7312.8812.7312.7612.53168,000
Jan 16, 202412.7212.7912.6812.7012.47102,200
Jan 12, 202412.7312.7512.6312.6912.4695,600
Jan 11, 202412.8512.9012.7612.7812.55125,400
Jan 10, 202412.8312.9112.8312.9112.6780,500
Jan 09, 202412.8312.9012.8312.8712.6360,700
Jan 08, 202412.7512.9012.7512.8912.65101,300
Jan 05, 202412.6612.8112.6512.8012.5670,700
Jan 04, 202412.6512.7412.6212.7012.4780,500
Jan 03, 202412.6912.7312.6312.6712.4489,400
Jan 02, 202412.5712.8612.5512.8012.56117,900
Dec 29, 202312.6612.7812.6412.6612.43147,200
Dec 28, 202312.5712.6512.5512.6312.4099,300
Dec 27, 202312.5512.6812.5512.6212.3994,600
Dec 27, 20230.121 Dividend
Dec 26, 202312.6312.7312.6312.7112.3670,100
Dec 22, 202312.6012.6712.5712.6312.2894,300
Dec 21, 202312.5412.6212.4912.5312.1884,600
Dec 21, 20230.121 Dividend
Dec 20, 202312.6312.6912.5512.5612.0980,800
Dec 19, 202312.7012.8512.5612.5912.12109,200
Dec 18, 202312.7612.8412.6812.7312.2693,300
Dec 15, 202312.7112.8312.6412.7612.2991,700
Dec 14, 202312.4412.7212.4412.6712.20143,800
Dec 13, 202312.6612.7012.4012.4712.01209,500
Dec 12, 202312.5712.6912.4912.6012.13163,900
Dec 11, 202312.6112.6312.5512.5812.1150,800
Dec 08, 202312.5112.6812.4712.5812.1188,000
Dec 07, 202312.5112.6712.5112.5512.08136,300
Dec 06, 202312.5312.6612.5312.5412.0890,700
Dec 05, 202312.4312.5512.4012.5512.0863,500
Dec 04, 202312.5012.5212.4012.4812.02155,900
Dec 01, 202312.3912.5212.3212.5212.06187,800
Nov 30, 202312.2412.3612.2212.3611.9076,300
Nov 29, 202312.1212.3112.0812.2411.79117,100
Nov 28, 202312.0812.2012.0812.1711.7250,200
Nov 27, 202312.2212.2212.0812.1111.6696,400
Nov 24, 202312.1512.2112.1312.2111.7619,300
Nov 22, 202312.0912.1512.0712.1111.6634,400
Nov 21, 202312.0712.1612.0712.0911.6466,400
Nov 21, 20230.118 Dividend
Nov 20, 202312.2712.3212.1812.2311.66105,900
Nov 17, 202312.2912.3212.2412.2511.68137,600
Nov 16, 202312.3012.3012.2112.2411.6792,600
Nov 15, 202312.3112.4712.1612.2611.69279,300
Nov 14, 202312.3112.3412.2612.2811.71112,500
Nov 13, 202312.2312.2512.2012.2311.6653,800
Nov 10, 202312.1912.2212.1812.2011.6347,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...