Eaton Vance Senior Floating Rate Trust (EFR)

10.66
-0.09 (-0.84%)
NYSE · Last Trade: Mar 1st, 2:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Senior Floating Rate Trust (EFR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202610.7510.7810.6510.66118,87510.66
2/26/202610.8110.8210.7210.7575,21410.75
2/25/202610.7610.8010.7410.7680,54710.76
2/24/202610.7010.8010.7010.74106,00410.74
2/23/202610.7510.8310.7510.75183,27810.75
2/20/202610.8910.9710.8910.8960,00010.89
2/19/202610.9410.9710.9010.91103,84710.91
2/18/202610.9811.0410.9610.9655,87410.96
2/17/202611.0311.1110.9711.00154,53011.00
2/13/202611.0811.1011.0511.0956,89211.01
2/12/202611.0711.1611.0711.08110,16411.00
2/11/202611.0411.1211.0411.09121,97411.01
2/10/202611.0311.0910.9911.07323,56010.99
2/09/202610.9811.0510.9511.03129,32510.95
2/06/202611.0311.0911.0011.01119,46710.93
2/05/202611.0511.0911.0211.0373,11810.95
2/04/202611.1211.1411.0511.0856,27711.00
2/03/202611.1811.1911.1011.1178,10711.03
2/02/202611.2311.2311.1711.1884,67411.10
1/30/202611.2511.2911.1911.22155,44211.14
1/29/202611.1811.2711.1811.24151,69211.16
1/28/202611.2011.2911.2011.2253,69311.14
1/27/202611.2211.2511.1911.2279,30811.14
1/26/202611.3011.3011.1611.21135,63311.13
1/23/202611.2911.2911.2411.27103,60511.19
1/22/202611.2611.3011.1811.27115,83311.19
1/21/202611.2111.2911.2111.2871,80911.20
1/20/202611.1911.3211.1511.1988,73011.11
1/16/202611.2711.2711.2111.2576,25311.17
1/15/202611.2311.2711.1911.23163,47311.15
1/14/202611.3111.3411.2711.3198,71211.15
1/13/202611.3211.3611.2811.3471,10211.18
1/12/202611.2511.3011.2311.30116,88711.15
1/09/202611.2411.2511.2111.2362,51811.08
1/08/202611.2211.2611.2011.2373,37911.08
1/07/202611.1811.2211.1811.22116,56011.07
1/06/202611.1211.1911.1211.19120,57211.04
1/05/202611.0811.1411.0811.14143,54410.99
1/02/202611.2011.2011.0511.09176,00510.94
12/31/202511.0611.1711.0611.14265,89110.99
12/30/202511.0811.1511.0811.10307,06510.95
12/29/202511.1611.1811.1111.12188,78210.97
12/26/202511.0911.1511.0811.14244,45610.99
12/24/202511.0511.0811.0411.07183,50010.92
12/23/202511.0111.0911.0111.06224,69410.91
12/22/202511.0211.0811.0211.05213,23610.90
12/19/202511.0111.0611.0111.03386,08810.88
12/18/202511.0411.0811.0111.02275,91910.86
12/17/202511.0611.1211.0411.04154,30310.89
12/16/202511.1011.1211.0611.08289,53610.93
12/15/202511.1111.1311.0711.10201,19410.95
12/12/202511.1511.2111.1211.14174,09810.91
12/11/202511.1511.2111.1211.17231,37110.94
12/10/202511.1611.2011.1611.18199,73610.95
12/09/202511.1811.2411.1611.18204,32110.95
12/08/202511.2111.2411.1411.20224,14610.97
12/05/202511.1711.2311.1711.21188,68210.98
12/04/202511.1211.2011.0711.19251,90210.96
12/03/202511.0811.1711.0711.13325,12010.90
12/02/202511.1411.1611.1011.12235,20910.89
12/01/202511.1511.1811.1311.14208,81610.91