UK markets closed

Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.16+0.07 (+0.53%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.1213.2013.0413.1613.1657,295
02 May 202413.0813.1112.9813.0913.0982,100
01 May 202413.0813.1613.0113.1013.10123,200
30 Apr 202413.1213.1312.9913.0813.08147,300
29 Apr 202413.1213.1312.9913.1113.1168,800
26 Apr 202413.1413.2313.1113.1413.1482,300
25 Apr 202413.0713.1312.9413.1113.1158,900
24 Apr 202413.0813.1013.0213.1013.1054,900
23 Apr 202413.0413.1013.0413.0813.0866,500
22 Apr 202413.0413.1013.0213.0413.04115,100
22 Apr 20240.121 Dividend
19 Apr 202413.1013.1013.0913.0912.9793,200
18 Apr 202413.1513.1613.0813.0912.97100,500
17 Apr 202413.0813.1613.0813.1112.99120,600
16 Apr 202412.9613.0912.9413.0812.96102,100
15 Apr 202413.1413.1612.9913.0012.88109,700
12 Apr 202413.1713.2013.0613.0812.9683,900
11 Apr 202413.1713.2013.1313.1813.06156,300
10 Apr 202413.1113.2013.0413.1313.0161,000
09 Apr 202413.0713.1512.9613.1413.02104,900
08 Apr 202413.0013.0612.9613.0512.93105,300
05 Apr 202412.9512.9912.9112.9612.8452,700
04 Apr 202412.9212.9612.8612.8912.77122,400
03 Apr 202412.8412.9012.8412.8612.74120,900
02 Apr 202413.0013.0112.8612.8712.75123,400
01 Apr 202413.1013.1013.0113.0412.9256,400
28 Mar 202413.1613.2312.9813.0312.91307,100
27 Mar 202413.1913.1913.0713.1112.9999,200
26 Mar 202413.0213.1413.0113.1313.0187,800
25 Mar 202412.8913.0112.8912.9812.8687,400
22 Mar 202413.0313.0312.9212.9412.8257,800
21 Mar 202413.0513.0512.9712.9912.87108,500
20 Mar 202412.9312.9912.9312.9812.8659,100
20 Mar 20240.121 Dividend
19 Mar 202413.0913.1013.0613.0912.8540,700
18 Mar 202413.0413.0912.9813.0612.82108,300
15 Mar 202413.0113.0412.9412.9712.7351,900
14 Mar 202413.0413.0612.9613.0012.7698,400
13 Mar 202413.0913.1512.9912.9912.75131,200
12 Mar 202412.9513.0512.9113.0312.7992,800
11 Mar 202412.8412.9312.7812.9012.66152,700
08 Mar 202412.9312.9812.8412.8412.60155,400
07 Mar 202413.0013.0612.9412.9612.7271,200
06 Mar 202412.9313.0312.9213.0212.7860,100
05 Mar 202413.0113.0112.9012.9212.6868,300
04 Mar 202413.0013.1312.9212.9912.75148,000
01 Mar 202412.9813.0712.9813.0712.8364,300
29 Feb 202413.0213.0612.9712.9812.7490,100
28 Feb 202412.9012.9812.9012.9612.7241,800
27 Feb 202412.9112.9712.8312.9512.7184,900
26 Feb 202413.0113.0312.9212.9312.6974,500
23 Feb 202413.1413.1412.9813.0112.7747,300
22 Feb 202413.0713.1213.0513.0712.8369,800
21 Feb 202413.0813.1913.0313.0512.8168,800
21 Feb 20240.121 Dividend
20 Feb 202413.2413.2713.1113.1412.78117,600
16 Feb 202413.1913.2413.1313.2412.88103,300
15 Feb 202413.1513.1513.1013.1312.7762,000
14 Feb 202413.1013.1413.0813.0912.7365,600
13 Feb 202413.0613.0813.0213.0612.7072,000
12 Feb 202413.0513.1013.0313.0912.7360,500
09 Feb 202413.0413.0612.9813.0112.6527,400
08 Feb 202413.1213.1212.9612.9912.63136,200
07 Feb 202413.2413.2413.0613.0812.72133,300
06 Feb 202413.1913.2013.0913.2012.84102,300
05 Feb 202413.1513.1713.1113.1512.7979,700
02 Feb 202413.1313.2213.1013.1812.8267,300
01 Feb 202413.2413.2513.1813.2212.8666,000
31 Jan 202413.2513.2913.1713.1812.8267,500
30 Jan 202413.1313.2313.0613.2312.87133,000
29 Jan 202413.0613.0913.0013.0912.7387,700
26 Jan 202413.1013.1012.9913.0612.7059,200
25 Jan 202413.0613.1013.0113.0812.7278,600
24 Jan 202413.1013.1212.9913.0512.6971,700
23 Jan 202412.9713.0212.9013.0212.66127,300
22 Jan 202412.9012.9912.8512.9412.5877,300
19 Jan 202412.7512.8612.7412.8412.4984,600
18 Jan 202412.7612.8312.7512.7912.4456,100
17 Jan 202412.7312.8812.7312.7612.41168,000
16 Jan 202412.7212.7912.6812.7012.35102,200
12 Jan 202412.7312.7512.6312.6912.3495,600
11 Jan 202412.8512.9012.7612.7812.43125,400
10 Jan 202412.8312.9112.8312.9112.5680,500
09 Jan 202412.8312.9012.8312.8712.5260,700
08 Jan 202412.7512.9012.7512.8912.54101,300
05 Jan 202412.6612.8112.6512.8012.4570,700
04 Jan 202412.6512.7412.6212.7012.3580,500
03 Jan 202412.6912.7312.6312.6712.3289,400
02 Jan 202412.5712.8612.5512.8012.45117,900
29 Dec 202312.6612.7812.6412.6612.31147,200
28 Dec 202312.5712.6512.5512.6312.2899,300
27 Dec 202312.5512.6812.5512.6212.2794,600
27 Dec 20230.121 Dividend
26 Dec 202312.6312.7312.6312.7112.2470,100
22 Dec 202312.6012.6712.5712.6312.1794,300
21 Dec 202312.5412.6212.4912.5312.0784,600
21 Dec 20230.121 Dividend
20 Dec 202312.6312.6912.5512.5611.9880,800
19 Dec 202312.7012.8512.5612.5912.01109,200
18 Dec 202312.7612.8412.6812.7312.1493,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...